In [1]:
import sqlite3
from pystock_xingAPI import *
import pandas as pd
pystock_xingAPI(0.0.4a) is imported
In [2]:
xing = Xing()
In [3]:
xing.open("demo.ebestsec.co.kr", 20001, 1, 1, "insuyu", "demo00", "")
Out[3]:
False
In [27]:
inblock_query_t8430 = { 't8430InBlock' : { 'gubun' : 0 } }
t8430 = xing.query('xing.t8430', inblock_query_t8430)
In [28]:
len(t8430['t8430OutBlock'])
Out[28]:
2228
In [11]:
for row in t8430['t8430OutBlock']:
print (row['shcode'], row['hname'])
000020 동화약품
000030 우리은행
000040 KR모터스
000050 경방
000060 메리츠화재
000070 삼양홀딩스
000075 삼양홀딩스우
000080 하이트진로
000087 하이트진로2우B
000100 유한양행
000105 유한양행우
000120 CJ대한통운
000140 하이트진로홀딩스
000145 하이트진로홀딩스우
000150 두산
000155 두산우
000157 두산2우B
000180 성창기업지주
000210 대림산업
000215 대림산업우
000220 유유제약
000225 유유제약1우
000227 유유제약2우B
000230 일동제약
000240 한국타이어월드와이드
000270 기아차
000300 대유신소재
000320 노루홀딩스
000325 노루홀딩스우
000327 노루홀딩스2우B
000370 한화손해보험
000390 삼화페인트
000400 롯데손해보험
000430 대원강업
000480 조선내화
000490 대동공업
000500 가온전선
000520 삼일제약
000540 흥국화재
000545 흥국화재우
000547 흥국화재2우B
000590 CS홀딩스
000640 동아쏘시오홀딩스
000650 천일고속
000660 SK하이닉스
000670 영풍
000680 LS네트웍스
000687 LS네트웍스전환상환2
000700 유수홀딩스
000720 현대건설
000725 현대건설우
000760 이화산업
000810 삼성화재
000815 삼성화재우
000830 삼성물산
000835 삼성물산우
000850 화천기공
000860 건설화학
000880 한화
000885 한화우
000890 보해양조
000910 유니온
000950 전방
000970 한국주철관
000990 동부하이텍
000995 동부하이텍1우
001020 페이퍼코리아
001040 CJ
001045 CJ우
001060 JW중외제약
001065 JW중외제약우
001067 JW중외제약2우B
001070 대한방직
001080 만호제강
001120 LG상사
001130 대한제분
001140 국보
001200 유진투자증권
001210 금호전기
001230 동국제강
001250 GS글로벌
001260 남광토건
001270 부국증권
001275 부국증권우
001290 골든브릿지증권
001340 백광산업
001360 삼성제약
001380 SG충남방적
001390 KG케미칼
001420 태원물산
001430 세아베스틸
001440 대한전선
001450 현대해상
001460 BYC
001465 BYC우
001470 삼부토건
001500 HMC투자증권
001510 SK증권
001515 SK증권우
001520 동양
001525 동양우
001527 동양2우B
001529 동양3우B
001530 동일방직
001550 조비
001560 제일연마
001570 금양
001620 동국실업
001630 종근당홀딩스
001680 대상
001685 대상우
001689 대상3우B
001720 신영증권
001725 신영증권우
001740 SK네트웍스
001745 SK네트웍스우
001750 한양증권
001755 한양증권우
001770 신화실업
001780 알루코
001790 대한제당
001795 대한제당우
001799 대한제당3우B
001800 오리온
001820 삼화콘덴서
001880 삼호
001940 KISCO홀딩스
002000 한국유리
002005 한국유리우
002020 코오롱
002025 코오롱우
002030 아세아
002070 남영비비안
002100 경농
002140 고려산업
002150 도화엔지니어링
002170 삼양통상
002200 수출포장
002210 동성제약
002220 한일철강
002240 고려제강
002250 알보젠코리아
002270 롯데푸드
002300 한국제지
002310 아세아제지
002320 한진
002350 넥센타이어
002355 넥센타이어1우B
002360 SH에너지화학
002380 KCC
002390 한독
002410 범양건영
002420 세기상사
002450 삼익악기
002460 화성산업
002550 KB손해보험
002600 조흥
002620 제일약품
002630 오리엔트바이오
002700 신일산업
002710 TCC동양
002720 국제약품
002760 보락
002780 진흥기업
002785 진흥기업우B
002787 진흥기업2우B
002790 아모레G
002795 아모레G우
002810 삼영무역
002820 선창산업
002840 미원상사
002870 신풍제지
002880 대유에이텍
002900 동양물산
002920 유성기업
002960 한국쉘석유
002990 금호산업
002995 금호산업우
003000 부광약품
003010 혜인
003030 세아제강
003060 슈넬생명과학
003070 코오롱글로벌
003075 코오롱글로벌우
003080 성보화학
003090 대웅
003120 일성신약
003160 디아이
003200 일신방직
003220 대원제약
003230 삼양식품
003240 태광산업
003280 흥아해운
003300 한일시멘트
003350 한국화장품제조
003410 쌍용양회
003415 쌍용양회우
003419 쌍용양회3우B
003450 현대증권
003460 유화증권
003465 유화증권우
003470 유안타증권
003475 유안타증권우
003480 한진중공업홀딩스
003490 대한항공
003495 대한항공우
003520 영진약품
003530 한화투자증권
003535 한화투자증권우
003540 대신증권
003545 대신증권우
003547 대신증권2우B
003550 LG
003555 LG우
003560 IHQ
003570 S&T중공업
003580 동원
003610 방림
003620 쌍용차
003650 미창석유
003680 한성기업
003690 코리안리
003720 삼영화학
003780 진양산업
003830 대한화섬
003850 보령제약
003920 남양유업
003925 남양유업우
003940 삼양제넥스
003945 삼양제넥우
003960 사조대림
004000 삼성정밀화학
004020 현대제철
004060 SG세계물산
004080 신흥
004090 한국석유
004100 태양금속
004105 태양금속우
004130 대덕GDS
004135 대덕GDS우
004140 동방
004150 한솔홀딩스
004170 신세계
004200 고려개발
004250 NPC
004255 NPC우
004270 남성
004310 현대약품
004360 세방
004365 세방우
004370 농심
004380 삼익THK
004410 서울식품
004415 서울식품우
004430 송원산업
004450 삼화왕관
004490 세방전지
004540 깨끗한나라
004545 깨끗한나라우
004560 현대비앤지스틸
004565 현대비앤지스틸우
004690 삼천리
004700 조광피혁
004710 한솔테크닉스
004720 우리들제약
004740 보루네오
004770 써니전자
004800 효성
004830 덕성
004835 덕성우
004840 DRB동일
004870 티웨이홀딩스
004890 동일산업
004910 조광페인트
004920 씨아이테크
004960 한신공영
004970 신라교역
004980 성신양회
004985 성신양회우
004987 성신양회2우B
004989 성신양회3우B
004990 롯데제과
005010 휴스틸
005030 부산주공
005070 코스모신소재
005090 삼광글라스
005110 한창
005180 빙그레
005190 동성화학
005250 녹십자홀딩스
005255 녹십자홀딩스1우
005257 녹십자홀딩스2우
005300 롯데칠성
005305 롯데칠성우
005320 국동
005360 모나미
005380 현대차
005385 현대차우
005387 현대차2우B
005389 현대차3우B
005390 신성통상
005420 코스모화학
005430 한국공항
005440 현대그린푸드
005450 신한
005490 POSCO
005500 삼진제약
005610 삼립식품
005620 대성합동지주
005680 삼영전자
005690 파미셀
005720 넥센
005725 넥센우
005740 크라운제과
005745 크라운제우
005750 대림B&Co
005800 신영와코루
005810 풍산홀딩스
005820 원림
005830 동부화재
005850 에스엘
005870 휴니드
005880 대한해운
005930 삼성전자
005935 삼성전자우
005940 NH투자증권
005945 NH투자증권우
005950 이수화학
005960 동부건설
005965 동부건설우
005980 성지건설
006040 동원산업
006060 화승인더
006090 사조오양
006110 삼아알미늄
006120 SK케미칼
006125 SK케미칼우
006200 한국전자홀딩스
006220 제주은행
006260 LS
006280 녹십자
006340 대원전선
006345 대원전선우
006360 GS건설
006370 대구백화점
006380 카프로
006390 현대시멘트
006400 삼성SDI
006405 삼성SDI우
006490 인스코비
006570 대림통상
006650 대한유화
006660 삼성공조
006740 영풍제지
006800 대우증권
006805 대우증권우
006840 AK홀딩스
006880 신송홀딩스
006890 태경화학
006980 우성사료
007070 GS리테일
007110 일신석재
007120 미래아이앤지
007160 사조산업
007190 한솔아트원제지
007197 한솔아트원제지2우B
007210 벽산
007280 한국특수형강
007310 오뚜기
007340 동아타이어
007460 나라케이아이씨
007540 샘표식품
007570 일양약품
007575 일양약품우
007590 동방아그로
007610 선도전기
007630 지에스인스트루
007660 이수페타시스
007690 국도화학
007700 F&F
007810 코리아써키트
007815 코리아써우
00781K 코리아써키트2우B
007860 서연
007980 태평양물산
008000 도레이케미칼
008020 경남에너지
008040 동아원
008060 대덕전자
008110 대동전자
008250 이건산업
008260 NI스틸
008350 남선알미늄
008355 남선알미우
008420 문배철강
008490 서흥
008500 일정실업
008560 메리츠종금증권
008600 윌비스
008700 아남전자
008730 율촌화학
008770 호텔신라
008775 호텔신라우
008870 금비
008900 티이씨앤코
008930 한미사이언스
008970 동양철관
009070 KCTC
009140 경인전자
009150 삼성전기
009155 삼성전기우
009160 SIMPAC
009180 한솔로지스틱스
009190 대양금속
009200 무림페이퍼
009240 한샘
009270 신원
009275 신원우
009290 광동제약
009310 참엔지니어링
009320 대우부품
009410 태영건설
009415 태영건설우
009420 한올바이오파마
009440 KC그린홀딩스
009450 경동나비엔
009460 한창제지
009470 삼화전기
009540 현대중공업
009580 무림P&P
009680 모토닉
009770 삼정펄프
009810 고려포리머
009830 한화케미칼
009835 한화케미칼우
009970 영원무역홀딩스
010040 한국내화
010050 우리종금
010060 OCI
010100 한국프랜지
010120 LS산전
010130 고려아연
010140 삼성중공업
010145 삼성중공우
010420 한솔PNS
010580 지코
010600 와이비로드
010620 현대미포조선
010640 진양폴리
010660 화천기계
010690 화신
010770 평화홀딩스
010780 아이에스동서
010820 퍼스텍
010950 S-Oil
010955 S-Oil우
010960 삼호개발
011000 진원생명과학
011070 LG이노텍
011090 에넥스
011150 CJ씨푸드
011155 CJ씨푸드1우
011160 두산건설
011170 롯데케미칼
011200 현대상선
011210 현대위아
011230 삼화전자
011280 태림포장
011300 성안
011330 유니켐
011390 부산산업
011420 IB월드와이드
011500 한농화성
011690 유양디앤유
011700 한신기계
011720 현대페인트
011760 현대상사
011780 금호석유
011785 금호석유우
011790 SKC
011810 STX
011930 신성솔라에너지
012030 동부
012160 영흥철강
012170 키스톤글로벌
012200 계양전기
012205 계양전기우
012280 영화금속
012320 경동가스
012330 현대모비스
012450 한화테크윈
012510 더존비즈온
012600 청호컴넷
012610 경인양행
012630 현대산업
012690 모나리자
012750 에스원
012800 대창
013000 세우글로벌
013360 일성건설
013367 일성건설2우B
013520 화승알앤에이
013570 디와이
013580 계룡건설
013700 삼환까뮤
013870 지엠비코리아
014130 한익스프레스
014160 대영포장
014280 금강공업
014285 금강공업우
014440 영보화학
014530 극동유화
014580 백광소재
014680 한솔케미칼
014710 사조씨푸드
014790 한라
014820 동원시스템즈
014825 동원시스템즈우
014830 유니드
014910 성문전자
014915 성문전자우
014990 인디에프
015020 이스타코
015230 대창단조
015260 에이엔피
015350 부산가스
015360 예스코
015540 핫텍
015590 대경기계
015760 한국전력
015860 일진홀딩스
015890 태경산업
016090 대현
016360 삼성증권
016380 동부제철
016385 동부제철우
016450 한세예스24홀딩스
016580 환인제약
016590 신대양제지
016610 동부증권
016710 대성홀딩스
016800 퍼시스
016880 웅진
017040 광명전기
017180 명문제약
017370 우신시스템
017390 서울가스
017550 수산중공업
017670 SK텔레콤
017800 현대엘리베이
017810 풀무원
017900 광전자
017940 E1
017960 한국카본
018260 삼성에스디에스
018470 조일알미늄
018500 동원금속
018670 SK가스
018880 한온시스템
019170 신풍제약
019175 신풍제약우
019180 티에이치엔
019300 동일제지
019440 세아특수강
019490 하이트론
019680 대교
019685 대교우B
020000 한섬
020120 다우인큐브
020150 일진머티리얼즈
020560 아시아나항공
020760 일진디스플
021050 서원
021240 코웨이
021820 세원정공
021960 케이비캐피탈
023000 삼원강재
023150 MH에탄올
023350 한국종합기술
023450 동남합성
023530 롯데쇼핑
023590 다우기술
023800 인지컨트롤스
023810 인팩
023960 에쓰씨엔지니어링
024070 WISCOM
024090 디씨엠
024110 기업은행
024720 한국콜마홀딩스
024890 대원화성
024900 덕양산업
025000 KPX케미칼
025530 SJM홀딩스
025540 한국단자
025560 미래산업
025620 신우
025750 한솔홈데코
025820 이구산업
025850 한화화인케미칼
025860 남해화학
025890 한국주강
026890 디피씨
026940 부국철강
027390 한화갤러리아타임월드
027410 BGF리테일
027740 마니커
027970 세하
028050 삼성엔지니어링
028100 동아지질
028260 제일모직
028670 팬오션
029460 케이씨텍
029530 신도리코
029780 삼성카드
030000 제일기획
030200 KT
030210 KTB투자증권
030610 교보증권
030720 동원수산
030790 동양네트웍스
031430 신세계인터내셔날
031440 신세계푸드
031820 콤텍시스템
032350 롯데관광개발
032560 황금에스티
032640 LG유플러스
032830 삼성생명
033180 필룩스
033240 자화전자
033250 체시스
033270 유나이티드제약
033530 세종공업
033660 아주캐피탈
033780 KT&G
033920 무학
034020 두산중공업
034120 SBS
034220 LG디스플레이
034300 신세계건설
034310 NICE
034590 인천도시가스
034730 SK
03473K SK우
035000 GⅡR
035150 백산
035250 강원랜드
035420 NAVER
035510 신세계 I&C
036460 한국가스공사
036530 S&T홀딩스
036570 엔씨소프트
036580 팜스코
037270 YG PLUS
037560 CJ헬로비전
037620 미래에셋증권
037710 광주신세계
039130 하나투어
039490 키움증권
041650 상신브레이크
042660 대우조선해양
042670 두산인프라코어
042700 한미반도체
044380 주연테크
044450 KSS해운
044820 코스맥스비티아이
047040 대우건설
047050 대우인터내셔널
047400 쌍용머티리얼
047810 한국항공우주
049770 동원F&B
049800 우진플라임
051310 포스코플랜텍
051600 한전KPS
051630 진양화학
051900 LG생활건강
051905 LG생활건강우
051910 LG화학
051915 LG화학우
052690 한전기술
053210 스카이라이프
053690 한미글로벌
055550 신한지주
057050 현대홈쇼핑
058430 포스코강판
058650 세아홀딩스
058730 동아에스텍
058850 KTcs
058860 케이티스
060980 한라홀딩스
063160 종근당바이오
064350 현대로템
064960 S&T모티브
066570 LG전자
066575 LG전자우
067830 세이브존I&C
068290 삼성출판사
068400 AJ렌터카
068870 LG생명과학
068875 LG생명과학우
069260 휴켐스
069460 대호에이엘
069500 KODEX 200
069620 대웅제약
069640 엠케이트렌드
069660 KOSEF 200
069730 DSR제강
069960 현대백화점
071050 한국금융지주
071055 한국금융지주우
071090 하이스틸
071320 지역난방공사
071840 롯데하이마트
071950 코아스
071970 STX중공업
072130 유엔젤
072710 농심홀딩스
073240 금호타이어
074610 이엔쓰리
075180 새론오토모티브
077500 유니퀘스트
077970 STX엔진
078000 텔코웨어
078520 에이블씨엔씨
078930 GS
078935 GS우
079160 CJ CGV
079430 현대리바트
079660 사조해표
079980 휴비스
081000 일진다이아
081660 휠라코리아
082640 동양생명
082740 두산엔진
083350 동북아10호
083360 동북아11호
083370 동북아12호
083380 동북아13호
083390 동북아14호
083420 KPX그린케미칼
083570 아시아10호
083580 아시아11호
083590 아시아12호
083600 아시아13호
083610 아시아14호
083620 아시아15호
084010 대한제강
084670 동양고속
084680 이월드
084690 대상홀딩스
084695 대상홀딩스우
084870 베이직하우스
085310 엔케이
085620 미래에셋생명
086280 현대글로비스
086790 하나금융지주
088350 한화생명
088790 진도
088980 맥쿼리인프라
089470 현대EP
090080 평화산업
090350 노루페인트
090355 노루페인트우
090370 아비스타
090430 아모레퍼시픽
090435 아모레퍼시픽우
090970 코리아01호
090980 코리아02호
090990 코리아03호
091000 코리아04호
091090 세원셀론텍
091160 KODEX 반도체
091170 KODEX 은행
091180 KODEX 자동차
091210 TIGER KRX100
091220 TIGER 은행
091230 TIGER 반도체
092200 디아이씨
092220 KEC
092230 KPX홀딩스
092440 기신정기
092630 바다로3호
093050 LF
093230 이아이디
093240 에리트베이직
093370 후성
094280 효성ITX
094800 맵스리얼티1
095570 AJ네트웍스
095720 웅진씽크빅
096300 베트남개발1
096760 JW홀딩스
096770 SK이노베이션
096775 SK이노베이션우
097230 한진중공업
097710 TIGER 가치주
097720 TIGER 미드캡
097750 TREX 중소형가치
097950 CJ제일제당
097955 CJ제일제당 우
098560 TIGER 미디어통신
099140 KODEX China H
099340 하나니켈1호
099350 하나니켈2호
100220 비상교육
100250 진양홀딩스
100840 S&TC
100910 KOSEF KRX100
101060 SBS미디어홀딩스
101140 아티스
101280 KODEX Japan
102110 TIGER 200
102260 동성코퍼레이션
102280 쌍방울
102460 이연제약
102780 KODEX 삼성그룹
102960 KODEX 조선
102970 KODEX 증권
103130 웅진에너지
103140 풍산
103590 일진전기
104110 신성이엔지
104120 신성에프에이
104520 KOSEF 블루칩
104530 KOSEF 고배당
104700 한국철강
105010 TIGER 라틴
105190 KINDEX200
105270 KINDEX 성장대형F15
105560 KB금융
105630 한세실업
105780 KStar 5대그룹주
105840 우진
107560 GIANT 현대차그룹
107590 미원에스씨
108440 KINDEX 코스닥스타
108450 KINDEX 삼성그룹SW
108480 KStar 코스닥엘리트30
108590 TREX 200
108630 FIRST 스타우량
108670 LG하우시스
108675 LG하우시스우
109070 KGP
110570 넥솔론
111770 영원무역
112610 씨에스윈드
114090 GKL
114100 KStar 국고채
114260 KODEX 국고채
114460 KINDEX 국고채
114470 KOSEF 국고채
114800 KODEX 인버스
114820 TIGER 국채3
115390 락앤락
117460 KODEX 에너지화학
117580 대성에너지
117680 KODEX 철강
117690 TIGER 차이나
117700 KODEX 건설
117930 한진해운
118000 우리들휴브레인
119650 KC코트렐
120030 조선선재
120110 코오롱인더
120115 코오롱인더우
120210 GREAT SRI
121550 코크렙15호
122090 ARIRANG KOSPI50
122260 KOSEF 통안채
122390 TIGER 코스닥프리미어
122630 KODEX 레버리지
122900 아이마켓코리아
123310 TIGER 인버스
123320 TIGER 레버리지
123690 한국화장품
123700 SJM
123760 KStar 레버리지
126560 현대에이치씨엔
128820 대성산업
128940 한미약품
129260 인터지스
130660 한전산업
130680 TIGER 원유선물(H)
130730 KOSEF 단기자금
131890 KINDEX 삼성그룹EW
132030 KODEX 골드선물(H)
133690 TIGER 나스닥100
133820 화인베스틸
134380 미원화학
134790 팀스
136280 KODEX 소비재
136340 KStar 우량회사채
136490 선진
137610 TIGER 농산물선물(H)
137930 마이다스 커버드콜
137990 TIGER 그린
138040 메리츠금융지주
138230 KOSEF 달러선물
138250 엔에스쇼핑
138440 이코리아리츠
138490 코오롱플라스틱
138520 TIGER 삼성그룹
138530 TIGER LG그룹+
138540 TIGER 현대차그룹+
138910 KODEX 구리선물(H)
138920 KODEX 콩선물(H)
138930 BNK금융지주
139130 DGB금융지주
139200 하이골드2호
139220 TIGER 200 건설
139230 TIGER 200 중공업
139240 TIGER 200 철강소재
139250 TIGER 200 에너지화학
139260 TIGER 200 IT
139270 TIGER 200 금융
139280 TIGER 경기방어
139290 TIGER 200 경기소비재
139310 TIGER 금속선물(H)
139320 TIGER 금은선물(H)
139480 이마트
139660 KOSEF 달러인버스선물
140570 KStar 수출주
140580 KStar 우량업종
140700 KODEX 보험
140710 KODEX 운송
140890 트러스제7호
140910 광희리츠
140950 파워 K100
141240 ARIRANG K100EW
143460 KINDEX 밸류대형
143850 TIGER S&P500선물(H)
143860 TIGER 헬스케어
144600 KODEX 은선물(H)
144620 코오롱머티리얼
145210 세화아이엠씨
145270 케이탑리츠
145670 KINDEX 인버스
145850 TREX 펀더멘탈 200
145990 삼양사
145995 삼양사우
147970 TIGER 모멘텀
148020 KStar 200
148040 PIONEER SRI
148070 KOSEF 10년국고채
150460 TIGER 중국소비테마
152100 ARIRANG 200
152180 TIGER 생활필수품
152280 KOSEF 200 선물
152380 KODEX 10년국채선물
152500 KINDEX 레버리지
152550 한국ANKOR유전
152870 파워 K200
153130 KODEX 단기채권
153270 iKon 100
153360 하이골드3호
155660 DSR
155900 바다로19호
156080 KODEX MSCI KOREA
157450 TIGER 유동자금
157490 TIGER 소프트웨어
157500 TIGER 증권
157510 TIGER 자동차
157520 TIGER 화학
157650 KStar 5대그룹주장기
159650 하이골드8호
159800 마이티 K100
160580 TIGER 구리실물
161000 애경유화
161390 한국타이어
161490 ARIRANG 방어주
161500 ARIRANG 주도주
161510 ARIRANG 고배당주
161890 한국콜마
163560 동일고무벨트
166400 TIGER 커버드C200
167860 KOSEF 10년국고채 레
168300 KTOP50
168490 한국패러랠
168580 KINDEX 중국본토CSI30
169950 KODEX 중국본토 A50
170350 TIGER 베타플러스
170900 동아에스티
172580 하이골드12호
174350 TIGER 로우볼
174360 KStar 중국본토 CSI10
175330 JB금융지주
176710 파워 국고채
176950 KODEX 인버스국채선물
180640 한진칼
18064K 한진칼우
181450 KINDEX 선진국하이일
181480 KINDEX 미국리츠부동
181710 NHN엔터테인먼트
182480 TIGER US리츠(합성 H)
182490 TIGER 단기선진하이일
183190 아세아시멘트
183700 KStar 채권혼합
183710 KStar 주식혼합
185680 KODEX 미국바이오(합
185750 종근당
189400 ARIRANG AC 월드(합성
190150 ARIRANG 바벨 채권
190160 ARIRANG 단기유동성
190620 KINDEX 단기자금
192090 TIGER 차이나A300
192400 쿠쿠전자
192530 광주은행
192720 파워고배당저변동성
192820 코스맥스
195920 TIGER 일본(합성 H)
195930 TIGER 유로스탁스50(
195970 ARIRANG 선진국(합성
195980 ARIRANG 신흥국(합성
196030 KINDEX 일본레버리지(
196220 KStar 일본레버리지(H
196230 KStar 단기통안채
200020 KODEX 미국IT(합성)
200030 KODEX 미국산업재(합
200040 KODEX 미국금융(합성)
200050 KODEX MSCI독일(합성)
200250 KOSEF 인디아(합성)
200880 한일이화
203780 TIGER 나스닥바이오
204320 만도
204420 ARIRANG 차이나H 레버
204450 KODEX China H 레버리
204480 TIGER 차이나A레버리
205720 KINDEX 일본인버스(합
208470 SMART MSCI선진국(합
210540 디와이파워
210780 TIGER 코스피고배당
210980 에스케이디앤디
211210 마이티 코스피고배당
211260 KINDEX 배당성장
211560 TIGER 배당성장
211900 KODEX 배당성장
213500 한솔제지
213610 KODEX 삼성그룹밸류
213630 ARIRANG 미국고배당주
214320 이노션
214390 경보제약
214420 토니모리
214980 KODEX 단기채권PLUS
215620 흥국 S&P 로우볼
217770 TIGER 원유인버스선물
217780 TIGER 차이나A인버스(
217790 TIGER 가격조정
218420 KODEX 미국에너지(합
219390 KStar 미국원유생산기
219480 KODEX S&P500선물(H)
219900 KINDEX 중국본토레버
220130 SMART 중국본토 중소
222170 ARIRANG S&P 배당성장
222180 ARIRANG 스마트베타 V
222190 ARIRANG 스마트베타 M
222200 ARIRANG 스마트베타 Q
223190 KODEX 200 내재가치
225030 TIGER S&P500인버스선
225040 TIGER S&P500레버리지
225050 TIGER 유로스탁스레버
225060 TIGER 이머징마켓레버
225130 KINDEX 골드선물레버
225800 KOSEF 미국달러선물
226380 KINDEX 한류
226490 KODEX 코스피
226810 파워 단기채
900050 중국원양자원
900140 코라오홀딩스
950010 평산차업 KDR
500001 신한 K200 USD 선물
500002 신한 USD K200 선물
500003 신한 인버스 WTI원유
500004 신한 브렌트원유 선물
500005 신한 인버스 브렌트원
500006 신한 인버스 금 선물
500007 신한 인버스 은 선물
500008 신한 인버스 구리 선
500009 신한 다우존스지수 선
500010 신한 인버스 다우존스
500011 신한 달러인덱스 선물
500012 신한 인버스 달러인덱
520001 대우 로우볼 ETN
520002 대우 차이나 대표주 1
520003 대우 원자재 선물 ETN
530001 Perfex 유럽 고배당
530002 Perfex 인버스 China
530003 Perfex 모멘텀 탑픽 E
530004 Perfex 화장품 테마주
530005 Perfex 바이오 테마주
530006 Perfex 음식료 테마주
530007 Perfex 레저 테마주 E
530008 Perfex 미디어 테마주
530009 Perfex 증권 테마주 E
530010 Perfex 건축자재 테마
530011 Perfex 온라인쇼핑 테
530012 Perfex 화학 테마주 E
550001 octo Big Vol ETN
550002 octo WISE 배당 ETN
550003 octo 스마트리밸런싱
550004 octo 롱숏 K150 매수
550005 octo 에너지 TOP5 ETN
550006 octo 내수소비 TOP5 E
550007 octo 조선 TOP5 ETN
550008 octo 소프트웨어 TOP5
550009 octo 하드웨어 TOP5 E
550010 octo 운송 TOP5 ETN
550011 octo 자동차 TOP5 ETN
550012 octo 의료 TOP5 ETN
550013 octo 화학 TOP5 ETN
550014 octo 바이오 TOP5 ETN
550015 octo 제약 TOP5 ETN
550016 octo 건설 TOP5 ETN
570001 TRUE 코스피 선물매수
570002 TRUE 코스피 선물매도
570003 TRUE 빅5 동일가중 ET
570004 TRUE 인버스 유로스탁
570005 TRUE 목표변동성20 코
570006 TRUE 인버스 차이나H
570007 TRUE 위안화 중국5년
580001 able 코스피200선물플
580002 able Quant비중조절 E
580003 able Monthly Best 11
580004 able KQ Monthly Best
590001 미래에셋 미국 바이백
000250 삼천당제약
000440 중앙에너비스
001000 신라섬유
001540 안국약품
001810 무림SP
001840 이화공영
002230 피에스텍
002290 삼일기업공사
002680 한탑
003100 선광
003310 대주산업
003670 포스코켐텍
003800 에이스침대
004590 한국가구
004650 창해에탄올
004780 대륙제관
005160 동국산업
005290 동진쎄미켐
005670 푸드웰
005710 대원산업
005860 한일사료
005990 매일유업
006050 국영지앤엠
006140 피제이전자
006580 대양제지
006730 서부T&D
006910 보성파워텍
006920 모헨즈
007330 푸른저축은행
007370 진양제약
007390 네이처셀
007530 영신금속
007720 대명코퍼레이션
007770 한일화학
007820 신흥기계
008290 원풍물산
008370 원풍
008470 부스타
008800 행남자기
008830 대동기어
009300 삼아제약
009520 포스코엠텍
009620 삼보산업
009730 코센
009780 엠에스씨
010170 대한광통신
010240 흥국
010280 쌍용정보통신
010470 오리콤
011040 경동제약
011080 우성I&C
011320 유니크
011370 서한
011560 세보엠이씨
012340 뉴인텍
012620 원일특강
012700 리드코프
012790 신일제약
012860 대동
013030 하이록코리아
013120 동원개발
013720 청보산업
013810 스페코
013990 아가방컴퍼니
014100 보령메디앙스
014190 원익큐브
014200 광림
014470 리홈쿠첸
014570 고려제약
014620 성광벤드
014940 오리엔탈정공
014970 삼륭물산
015710 코콤
015750 성우하이텍
016100 산성앨엔에스
016170 로엔
016250 이테크건설
016600 큐캐피탈
016670 포비스티앤씨
016920 카스
017000 신원종합개발
017250 인터엠
017480 삼현철강
017510 세명전기
017650 대림제지
017680 데코앤이
017890 한국알콜
018000 유니슨
018120 진로발효
018290 지엠피
018310 삼목에스폼
018620 우진비앤지
018680 서울제약
018700 바른손
019010 그랜드백화점
019210 와이지-원
019540 일지테크
019550 SBI인베스트먼트
019570 제미니투자
019590 엠벤처투자
019660 베리타스
019770 탑금속
019990 에너토크
020180 대신정보통신
020400 대동금속
020710 시공테크
021040 대호피앤씨
021045 대호피앤씨우
021080 에이티넘인베스트
021320 KCC건설
021650 한국큐빅
021880 씨엑스씨종합캐피탈
022100 포스코 ICT
022220 애강리메텍
023160 태광
023410 유진기업
023430 인테그레이티드에너지
023440 제일제강
023460 CNH
023600 삼보판지
023760 한국캐피탈
023770 플레이위드
023790 동일철강
023890 아트라스BX
023900 풍국주정
023910 대한약품
024060 흥구석유
024120 KB오토시스
024660 하림홀딩스
024740 한일단조
024800 유성티엔에스
024810 이화전기
024830 세원물산
024840 갑을메탈
024850 피에스엠씨
024880 케이피에프
024910 경창산업
024940 PN풍년
024950 삼천리자전거
025270 부산방직
025320 시노펙스
025440 대성엘텍
025550 한국선재
025770 한국정보통신
025870 신라에스지
025880 케이씨피드
025900 동화기업
025950 동신건설
025980 에머슨퍼시픽
026040 로만손
026150 특수건설
026180 현대정보기술
026260 보타바이오
026910 광진실업
026960 동서
027040 서울전자통신
027050 코리아나
027580 상보
027710 팜스토리
027830 대성창투
028040 파캔OPC
028080 휴맥스홀딩스
028150 GS홈쇼핑
028300 에이치엘비
029480 케이디씨
029960 코엔텍
030190 NICE평가정보
030270 가희
030350 드래곤플라이
030520 한글과컴퓨터
030530 원익IPS
030960 양지사
031310 아이즈비전
031330 에스에이엠티
031390 녹십자셀
031510 오스템
031860 에이모션
031980 피에스케이
032040 C&S자산관리
032080 아즈텍WB
032190 다우데이타
032280 삼일
032500 케이엠더블유
032540 TJ미디어
032580 피델릭스
032620 유비케어
032680 소프트센
032685 소프트센우
032750 삼진
032790 엠젠
032800 판타지오
032820 우리기술
032850 비트컴퓨터
032860 스틸앤리소시즈
032940 원익
032960 동일기연
032980 폴리비전
033050 제이엠아이
033100 제룡전기
033110 이디
033130 디지틀조선
033160 엠케이전자
033170 시그네틱스
033200 모아텍
033230 인성정보
033290 코웰패션
033310 디케이디앤아이
033320 제이씨현시스템
033340 좋은사람들
033430 한국자원투자개발
033500 동성화인텍
033540 파라텍
033560 블루콤
033600 이젠텍
033640 네패스
033790 서화정보통신
033830 티비씨
034230 파라다이스
034810 해성산업
034830 한국토지신탁
034940 조아제약
034950 한국기업평가
035080 인터파크홀딩스
035200 프럼파스트
035290 에듀박스
035460 기산텔레콤
035480 마제스타
035600 KG이니시스
035610 솔본
035620 바른손이앤에이
035720 다음카카오
035760 CJ오쇼핑
035810 이지바이오
035890 서희건설
035900 JYP Ent.
036000 예림당
036010 아비코전자
036030 KTH
036090 위지트
036120 서울신용평가
036170 씨티엘
036180 영인프런티어
036190 금화피에스시
036200 유니셈
036220 인포피아
036260 웰메이드예당
036420 제이콘텐트리
036480 대성미생물
036490 OCI머티리얼즈
036500 유원컴텍
036540 STS반도체
036560 영풍정밀
036620 버추얼텍
036630 세종텔레콤
036640 HRS
036670 KCI
036690 코맥스
036710 심텍홀딩스
036800 나이스정보통신
036810 에프에스티
036830 솔브레인
036890 진성티이씨
036930 주성엔지니어링
037070 파세코
037230 한국팩키지
037330 인지디스플레
037340 네오이녹스엔모크스
037350 성도이엔지
037370 EG
037400 우리조명
037440 희림
037460 삼지전자
037760 쎄니트
037950 엘컴텍
038010 제일테크노스
038060 루멘스
038070 서린바이오
038110 에코플라스틱
038290 마크로젠
038340 리젠
038390 레드캡투어
038460 바이오스마트
038500 동양시멘트
038530 코아크로스
038540 텍셀네트컴
038620 위즈코프
038680 에스넷
038870 에코에너지
038880 아이에이
038950 파인디지털
039010 현대통신
039020 이건창호
039030 이오테크닉스
039200 오스코텍
039230 솔브레인이엔지
039240 경남스틸
039290 인포뱅크
039310 세중
039340 한국경제TV
039420 케이엘넷
039440 에스티아이
039560 다산네트웍스
039610 화성
039670 스포츠서울
039740 한국정보공학
039790 위노바
039830 오로라
039840 디오
039860 나노엔텍
039980 리노스
040160 누리텔레콤
040300 YTN
040350 큐로컴
040420 정상제이엘에스
040610 SG&G
040910 아이씨디
041020 인프라웨어
041140 넥슨지티
041190 우리기술투자
041440 에버다임
041460 한국전자인증
041510 에스엠
041520 이라이콤
041590 젬백스테크놀러지
041830 인바디
041910 에스텍파마
041920 메디아나
041930 동아화성
041960 코미팜
042040 케이피엠테크
042110 에스씨디
042370 비츠로테크
042420 네오위즈홀딩스
042500 링네트
042510 라온시큐어
042520 한스바이오메드
042600 새로닉스
042940 르네코
043090 팜스웰바이오
043100 솔고바이오
043150 바텍
043200 파루
043220 위드윈네트웍
043260 성호전자
043290 케이맥
043340 에쎈테크
043360 디지아이
043370 평화정공
043580 에임하이
043590 크로바하이텍
043610 KT뮤직
043650 국순당
043710 로켓모바일
043910 자연과환경
044060 조광ILI
044180 케이디건설
044340 위닉스
044480 유니더스
044490 태웅
044780 에이치케이
044960 이-글 벳
045060 오공
045100 한양이엔지
045300 성우테크론
045340 토탈소프트
045390 대아티아이
045510 정원엔시스
045520 크린앤사이언스
045660 에이텍
045890 동부라이텍
045970 비에스이
046070 코다코
046110 한일네트웍스
046120 오르비텍
046140 SBS콘텐츠허브
046210 파나진
046310 백금T&A
046390 삼화네트웍스
046440 KG모빌리언스
046890 서울반도체
046940 우원개발
046970 우리로
047080 한빛소프트
047310 파워로직스
047440 레이젠
047560 이스트소프트
047770 코데즈컴바인
047820 초록뱀
048260 오스템임플란트
048410 현대아이비티
048430 유라테크
048470 대동스틸
048530 인트론바이오
048550 SM C&C
048770 TPC
048830 엔피케이
048870 코아로직
048910 대원미디어
049070 인탑스
049080 기가레인
049120 파인디앤씨
049180 셀루메드
049430 코메론
049470 SGA
049480 오픈베이스
049520 유아이엘
049550 잉크테크
049630 재영솔루텍
049720 고려신용정보
049830 승일
049950 미래컴퍼니
049960 쎌바이오텍
050090 휘닉스소재
050110 캠시스
050120 라이브플렉스
050320 아남정보기술
050540 엠피씨
050760 에스폴리텍
050860 아세아텍
050890 쏠리드
051160 지어소프트
051170 썬코어
051360 토비스
051370 인터플렉스
051380 피씨디렉트
051390 YW
051490 나라엠앤디
051500 CJ프레시웨이
051780 큐로홀딩스
051980 SNH
052020 에스티큐브
052190 소프트맥스
052220 iMBC
052260 바이오랜드
052270 우전앤한단
052290 트레이스
052300 SH 홀딩스
052330 코텍
052400 코나아이
052420 오성엘에스티
052460 아이크래프트
052600 한네트
052670 제일바이오
052710 아모텍
052770 와이디온라인
052790 액토즈소프트
052860 아이앤씨
052900 비아이이엠티
053030 바이넥스
053050 지에스이
053060 세동
053110 소리바다
053160 프리엠스
053260 금강철강
053270 구영테크
053280 예스24
053290 능률교육
053300 한국정보인증
053350 이니텍
053450 세코닉스
053590 한국테크놀로지
053610 프로텍
053620 태양
053660 현진소재
053700 삼보모터스
053800 안랩
053810 케이엘티
053870 GT&T
053950 경남제약
053980 오상자이엘
054040 한국컴퓨터
054050 농우바이오
054090 삼진엘앤디
054180 중앙오션
054210 이랜텍
054220 비츠로시스
054300 헤스본
054340 엔알케이
054410 케이피티
054450 텔레칩스
054540 삼영엠텍
054620 AP시스템
054630 에이디칩스
054670 대한뉴팜
054780 키이스트
054800 아이디스홀딩스
054920 소프트포럼
054930 유신
054940 엑사이엔씨
054950 제이브이엠
056000 코원
056080 유진로봇
056190 에스에프에이
056360 코위버
056700 신화인터텍
056730 아큐픽스
057030 YBM시사닷컴
057500 SKC 솔믹스
057540 옴니시스템
057680 옴니텔
057880 토필드
058220 아리온
058370 금성테크
058400 KNN
058420 제이웨이
058450 일야
058470 리노공업
058530 이큐스앤자루
058610 에스피지
058630 엠게임
058820 CMG제약
059090 미코
059100 아이컴포넌트
059120 아진엑스텍
059210 메타바이오메드
060150 인선이엔티
060230 이그잭스
060240 룽투코리아
060250 한국사이버결제
060260 뉴보텍
060280 큐렉소
060300 레드로버
060310 3S
060370 KT서브마린
060380 동양에스텍
060480 국일신동
060540 에스에이티
060560 홈센타
060570 아이리버
060590 씨티씨바이오
060720 KH바텍
060900 퍼시픽바이오
060910 프리젠
061040 알에프텍
061250 화일약품
061460 한진피앤씨
061970 엘비세미콘
062860 티엘아이
063080 게임빌
063170 서울옥션
063440 케이디미디어
063570 한국전자금융
064090 한양하이타오
064240 홈캐스트
064260 다날
064290 인텍플러스
064480 브리지텍
064520 바른전자
064550 바이오니아
064760 티씨케이
064800 필링크
064820 케이프
065060 지엔코
065130 탑엔지니어링
065150 MPK
065160 에프티이앤이
065170 넥스트BT
065270 플렉스컴
065350 신성델타테크
065420 에스아이리소스
065440 이루온
065450 빅텍
065500 오리엔트정공
065510 휴비츠
065530 전파기지국
065560 큐브스
065570 삼영이엔씨
065620 제낙스
065650 메디프론
065680 우주일렉트로
065690 대진디엠피
065710 서호전기
065770 CS
065940 케이에스씨비
065950 웰크론
066110 백산OPC
066130 하츠
066270 SK컴즈
066310 큐에스아이
066410 캔들미디어
066430 신후
066590 우수AMS
066620 국보디자인
066670 디스플레이텍
066700 테라젠이텍스
066790 씨씨에스
066900 디에이피
066910 손오공
066970 엘앤에프
066980 하이쎌
067000 조이시티
067010 이씨에스
067080 대화제약
067160 아프리카TV
067170 오텍
067280 크레듀
067290 JW중외신약
067310 하나마이크론
067390 아스트
067570 엔브이에이치코리아
067630 에너지솔루션
067730 로지시스
067770 세진티에스
067900 와이엔텍
067920 이글루시큐리티
067990 도이치모터스
068050 팬엔터테인먼트
068060 KCW
068150 엔티피아
068240 다원시스
068270 셀트리온
068330 일신바이오
068760 셀트리온제약
068790 DMS
068930 디지털대성
068940 아이씨케이
069080 웹젠
069110 코스온
069140 누리플랜
069330 유아이디
069410 엔텔스
069510 에스텍
069540 빛과전자
069920 아이에스이커머스
070300 솔라시아
070590 한솔인티큐브
071200 인피니트헬스케어
071280 로체시스템즈
071670 에이테크솔루션
071850 캐스텍코리아
072020 중앙백신
072470 우리산업홀딩스
072520 태양기전
072770 네오디안테크놀로지
072870 메가스터디
072950 빛샘전자
073010 케이에스피
073070 넥센테크
073110 엘엠에스
073190 디비케이
073490 이노와이어리스
073540 에프알텍
073570 에이티테크놀러지
073640 삼원테크
074150 엠제이비
074430 아미노로직스
074600 원익QnC
075130 플랜티넷
075970 동국알앤에스
076080 웰크론한텍
076610 해성옵틱스
077280 한컴지엠디
077360 덕산하이메탈
078020 이베스트투자증권
078070 유비쿼스
078130 국일제지
078140 대봉엘에스
078150 HB테크놀러지
078160 메디포스트
078340 컴투스
078350 한양디지텍
078590 두올산업
078600 대주전자재료
078650 코렌
078780 아이디에스
078860 포인트아이
078890 가온미디어
078940 일경산업개발
079000 와토스코리아
079170 한창산업
079190 EMW
079370 제우스
079650 서산
079810 디이엔티
079940 가비아
079950 LIG인베니아
079960 동양이엔피
079970 투비소프트
080000 에스엔유
080010 이상네트웍스
080160 모두투어
080220 제주반도체
080420 이노칩
080440 세진전자
080470 성창오토텍
080520 오디텍
080530 코디에스
080580 오킨스전자
081150 티플랙스
081580 성우전자
081970 한솔넥스지
082210 옵트론텍
082270 젬백스
082390 피엘에이
082660 삼우엠스
082800 루미마이크로
082850 우리이티아이
082920 비츠로셀
083310 엘오티베큠
083450 GST
083470 KJ프리텍
083550 케이엠
083640 인콘
083650 비에이치아이
083660 젠트로
083790 크리스탈
083930 아바코
084110 휴온스
084180 수성
084370 유진테크
084650 랩지노믹스
084730 팅크웨어
084990 바이로메드
085370 루트로닉
085660 차바이오텍
085670 뉴프렉스
085810 알티캐스트
085910 네오티스
086040 바이오톡스텍
086060 진바이오텍
086200 씨앤비텍
086250 화신테크
086390 유니테스트
086450 동국제약
086520 에코프로
086670 비엠티
086830 신양
086890 이수앱지스
086900 메디톡스
086960 MDS테크
086980 쇼박스
087010 펩트론
087220 스틸플라워
087600 픽셀플러스
087730 네패스신소재
088130 동아엘텍
088290 이원컴포텍
088390 이녹스
088800 에이스테크
088910 동우
089010 켐트로닉스
089030 테크윙
089140 넥스턴
089150 케이씨티
089230 용현BM
089530 에이티세미콘
089600 나스미디어
089790 제이티
089850 유비벨록스
089890 고려반도체
089980 상아프론테크
090150 광진윈텍
090360 로보스타
090410 덕신하우징
090460 비에이치
090470 AST젯텍
090710 디에스티로봇
090730 SIMPAC METALLOY
090740 연이정보통신
090850 이지웰페어
091120 이엠텍
091340 S&K폴리텍
091440 텔레필드
091580 상신이디피
091590 남화토건
091700 파트론
091970 나노캠텍
092040 아미코젠
092070 디엔에프
092130 이크레더블
092300 현우산업
092460 한라IMS
092600 넥스트칩
092730 네오팜
093190 빅솔론
093320 케이아이엔엑스
093380 풍강
093520 매커스
093640 다믈멀티미디어
093920 서원인텍
094170 동운아나텍
094190 이엘케이
094360 칩스앤미디어
094480 갤럭시아컴즈
094820 일진파워
094840 슈프리마
094850 참좋은레져
094860 코닉글로리
094940 푸른기술
094970 제이엠티
095190 이엠코리아
095270 웨이브일렉트로
095300 엔에스브이
095340 ISC
095500 미래나노텍
095610 테스
095660 네오위즈게임즈
095700 제넥신
095910 에스에너지
096040 이트론
096240 청담러닝
096350 대창솔루션
096530 씨젠
096610 알에프세미
096630 에스코넥
096640 멜파스
096690 세우테크
096870 엘디티
097520 엠씨넥스
097780 에스맥
097800 윈팩
097870 효성오앤비
098120 마이크로컨텍솔
098460 고영
098660 에스티오
099190 아이센스
099220 SDN
099320 쎄트렉아이
099410 동방선기
099440 스맥
099520 ITX시큐리티
099660 한솔신텍
099830 씨그널엔터테인먼트그
100030 모바일리더
100090 삼강엠앤티
100120 뷰웍스
100130 동국S&C
100660 서암기계공업
100700 세운메디칼
101000 디엠씨
101160 월덱스
101170 우림기계
101240 씨큐브
101330 모베이스
101390 아이엠
101400 네오피델리티
101490 에스앤에스텍
101670 코리아에스이
101680 한국정밀기계
101730 조이맥스
101930 인화정공
102120 어보브반도체
102210 해덕파워웨이
102710 이엔에프테크놀로지
102940 코오롱생명과학
103230 에스앤더블류
104040 대성파인텍
104200 네오위즈인터넷
104460 동양피엔에프
104480 티케이케미칼
104540 코렌텍
104830 원익머트리얼즈
105330 케이엔더블유
105550 트루윈
105740 디케이락
106080 하이소닉
106190 하이텍팜
106240 파인테크닉스
106520 디지탈옵틱
108230 톱텍
108320 실리콘웍스
108380 대양전기공업
108790 인터파크
108860 디오텍
109080 옵티시스
109740 디에스케이
109820 진매트릭스
109860 동일금속
109960 로코조이
111610 승화프리텍
111820 처음앤씨
111870 삼본정밀전자
112040 위메이드
112240 에스에프씨
113810 디젠스
114120 크루셜텍
114190 웰크론강원
114450 KPX생명과학
114570 지스마트글로벌
114630 우노앤컴퍼니
114810 아이원스
115160 휴맥스
115310 인포바인
115440 우리넷
115450 지트리비앤티
115480 씨유메디칼
115500 케이씨에스
115530 씨엔플러스
115570 스타플렉스
115610 이미지스
117670 알파칩스
119500 포메탈
119610 인터로조
119830 아이텍반도체
119850 지엔씨에너지
119860 다나와
120240 대정화금
121440 골프존유원홀딩스
121600 나노신소재
121800 티브이로직
121850 코이즈
121890 에스디시스템
122350 삼기오토모티브
122450 KMH
122690 서진오토모티브
122800 케이티롤
122870 와이지엔터테인먼트
122990 와이솔
123040 엠에스오토텍
123100 테라세미콘
123260 사파이어테크놀로지
123330 제닉
123410 코리아에프티
123420 선데이토즈
123570 이엠넷
123750 알톤스포츠
123840 한일진공
123860 아나패스
124500 아이티센
126600 코프라
126640 화신정공
126700 하이비젼시스템
126870 뉴로스
126880 제이엔케이히터
127120 디엔에이링크
127710 아시아경제
128660 피제이메탈
130500 금호엔티
130580 나이스디앤비
130740 티피씨글로벌
130960 CJ E&M
131030 디에이치피코리아
131090 시큐브
131100 리켐
131180 딜리
131220 대한과학
131290 티에스이
131370 알서포트
131390 피앤이솔루션
131400 액트
131760 파인텍
131970 테스나
134060 이퓨쳐
134580 디엠티
134780 화진
136480 하림
136510 쎄미시스코
136540 윈스
137400 피엔티
137940 넥스트아이
137950 제이씨케미칼
138070 신진에스엠
138080 오이솔루션
138360 에이씨티
138610 나이벡
138690 엘아이에스
139050 경봉
139670 넥스트리밍
140410 메지온
140520 대창스틸
141000 비아트론
141020 포티스
141070 맥스로텍
141080 레고켐바이오
142280 녹십자엠에스
143160 아이디스
143240 사람인에이치알
143540 영우디에스피
147830 제룡산업
149940 모다정보통신
149950 아바텍
149980 하이로닉
150840 인트로메딕
150900 파수닷컴
151860 KG ETS
151910 나노스
153460 네이블
153490 우리이앤엘
154040 솔루에타
155650 와이엠씨
155960 지디
158310 세호로보트
158380 삼목강업
159580 제로투세븐
159910 MBK
160550 NEW
160600 에스엔텍
160980 싸이맥스
161570 미동전자통신
166480 코아스템
168330 내츄럴엔도텍
170030 현대공업
170790 파이오링크
170920 엘티씨
171010 램테크놀러지
171120 라이온켐텍
173940 에프엔씨엔터
177350 베셀
177830 파버나인
178780 유테크
178920 SKC코오롱PI
182360 큐브엔터
182690 테라셈
184230 레드비씨
187220 디티앤씨
187270 신화콘텍
187420 제노포커스
187790 나노
189690 포시에스
189860 서전기전
189980 흥국에프엔비
191420 테고사이언스
192250 케이사인
192390 윈하이텍
192410 감마누
192440 슈피겐코리아
193250 영백씨엠
194480 데브시스터즈
194510 파티게임즈
194610 우성아이비
195990 유지인트
196170 알테오젠
196450 차디오스텍
196490 디에이테크놀로지
196700 웹스
198440 엔에이치스팩3호
200130 콜마비앤에이치
200230 텔콘
200470 하이셈
200670 휴메딕스
200710 에이디테크놀로지
200780 비씨월드제약
203650 신한제2호SPAC
203690 케이비제3호스팩
204440 대우스팩2호
204620 유안타제1호스팩
204630 현대드림스팩2호
204650 케이티비스팩1호
204760 현대에이블스팩1호
204840 IBKS제2호스팩
205100 엑셈
205470 하이제2호스팩
205500 케이비제4호스팩
206400 한국2호스팩
206640 엔에이치스팩2호
206660 골든브릿지제2호스팩
207720 엔에이치SL스팩
207760 동부스팩2호
207930 SK1호스팩
208140 엘아이지스팩2호
208350 케이비제5호스팩
208370 하나머스트2호스팩
208640 케이비제6호스팩
208710 교보3호스팩
208870 하나머스트3호스팩
213420 덕산네오룩스
214150 케이티비스팩2호
214180 민앤지
214270 케이비제7호스팩
214310 세미콘라이트
214430 아이쓰리시스템
214450 파마리서치프로덕트
214680 한화에이스스팩1호
215000 골프존
215090 유진에이씨피씨스팩2
215100 하나머스트4호스팩
215200 메가스터디교육
215360 우리산업
215380 한화MGI스팩
215480 대우SBI스팩1호
215580 대우스팩3호
215750 미래에셋제3호스팩
215790 엔에이치스팩5호
217270 대신밸런스제1호스팩
217500 하이제3호스팩
217600 이베스트스팩2호
217620 한화ACPC스팩
217810 엔에이치스팩7호
218150 하나머스트5호스팩
218410 엔에이치스팩8호
218710 키움스팩3호
219550 SK2호스팩
219580 골든브릿지제3호스팩
219860 한화에이스스팩2호
219960 유안타제2호스팩
220260 엘아이지이에스스팩
221950 현대드림3호스팩
222390 케이비제8호스팩
222420 미래에셋제4호스팩
222800 심텍
222810 교보4호스팩
223040 교보5호스팩
224110 에이텍티앤
900040 차이나그레이트
900070 글로벌에스엠
900080 에스앤씨엔진그룹
900090 차이나하오란
900100 뉴프라이드
900110 이스트아시아홀딩스
900120 씨케이에이치
900130 웨이포트
900180 완리
950110 SBI액시즈
950130 엑세스바이오
In [12]:
inblock_query_t8413 = {
't8413InBlock' : {
'shcode' : '003490',
'gubun' : 2,
'qrycnt' : None,
'sdate' : "19800101",
'edate' : "99999999",
'cts_date' : None,
'comp_yn' : 'Y'},
'continue_query':False
}
t8413 = xing.query('xing.t8413', inblock_query_t8413)
print (inblock_query_t8413)
print (t8413)
{'continue_query': False, 't8413InBlock': {'comp_yn': 'Y', 'sdate': '19800101', 'edate': '99999999', 'gubun': 2, 'qrycnt': None, 'shcode': '003490', 'cts_date': None}}
{'t8413OutBlock': {'e_time': '150000', 'disiga': '33250', 'jisiga': '32000', 'jivolume': '640932', 'dihigh': '33250', 'jihigh': '33300', 's_time': '090000', 'rec_count': '2000', 'dshmin': '10', 'dilow': '33250', 'jilow': '31950', 'jiclose': '33250', 'highend': '43200', 'lowend': '23300', 'cts_date': '20070807', 'shcode': '003490', 'diclose': '33250'}, 't8413OutBlock1': [{'sign': '5', 'value': '74031', 'date': '20070808', 'high': '72500', 'jdiff_vol': '1055597', 'pricechk': '0', 'low': '69300', 'jongchk': '0', 'ratevalue': '0', 'open': '72100', 'close': '70400', 'rate': '0.00'}, {'sign': '2', 'value': '32793', 'date': '20070809', 'high': '72700', 'jdiff_vol': '459714', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '71200', 'close': '70900', 'rate': '0.00'}, {'sign': '5', 'value': '43049', 'date': '20070810', 'high': '69300', 'jdiff_vol': '633157', 'pricechk': '0', 'low': '66700', 'jongchk': '0', 'ratevalue': '0', 'open': '68500', 'close': '68300', 'rate': '0.00'}, {'sign': '2', 'value': '35693', 'date': '20070813', 'high': '70000', 'jdiff_vol': '517349', 'pricechk': '0', 'low': '66800', 'jongchk': '0', 'ratevalue': '0', 'open': '68000', 'close': '70000', 'rate': '0.00'}, {'sign': '5', 'value': '50035', 'date': '20070814', 'high': '70000', 'jdiff_vol': '747306', 'pricechk': '0', 'low': '64400', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '67400', 'rate': '0.00'}, {'sign': '5', 'value': '80212', 'date': '20070816', 'high': '62800', 'jdiff_vol': '1322426', 'pricechk': '0', 'low': '58100', 'jongchk': '0', 'ratevalue': '0', 'open': '61100', 'close': '58900', 'rate': '0.00'}, {'sign': '5', 'value': '38425', 'date': '20070817', 'high': '59700', 'jdiff_vol': '666452', 'pricechk': '0', 'low': '54200', 'jongchk': '0', 'ratevalue': '0', 'open': '58900', 'close': '56700', 'rate': '0.00'}, {'sign': '2', 'value': '35797', 'date': '20070820', 'high': '60500', 'jdiff_vol': '602739', 'pricechk': '0', 'low': '58500', 'jongchk': '0', 'ratevalue': '0', 'open': '59200', 'close': '59300', 'rate': '0.00'}, {'sign': '2', 'value': '30475', 'date': '20070821', 'high': '62000', 'jdiff_vol': '504308', 'pricechk': '0', 'low': '58000', 'jongchk': '0', 'ratevalue': '0', 'open': '60100', 'close': '60500', 'rate': '0.00'}, {'sign': '2', 'value': '29395', 'date': '20070822', 'high': '63700', 'jdiff_vol': '469252', 'pricechk': '0', 'low': '61100', 'jongchk': '0', 'ratevalue': '0', 'open': '61100', 'close': '62500', 'rate': '0.00'}, {'sign': '2', 'value': '30449', 'date': '20070823', 'high': '64500', 'jdiff_vol': '477452', 'pricechk': '0', 'low': '62900', 'jongchk': '0', 'ratevalue': '0', 'open': '64000', 'close': '62900', 'rate': '0.00'}, {'sign': '2', 'value': '22130', 'date': '20070824', 'high': '64200', 'jdiff_vol': '351938', 'pricechk': '0', 'low': '61600', 'jongchk': '0', 'ratevalue': '0', 'open': '61700', 'close': '63500', 'rate': '0.00'}, {'sign': '5', 'value': '25866', 'date': '20070827', 'high': '65000', 'jdiff_vol': '404374', 'pricechk': '0', 'low': '63000', 'jongchk': '0', 'ratevalue': '0', 'open': '64500', 'close': '63100', 'rate': '0.00'}, {'sign': '2', 'value': '28744', 'date': '20070828', 'high': '65200', 'jdiff_vol': '446932', 'pricechk': '0', 'low': '62100', 'jongchk': '0', 'ratevalue': '0', 'open': '62600', 'close': '65000', 'rate': '0.00'}, {'sign': '5', 'value': '68283', 'date': '20070829', 'high': '64300', 'jdiff_vol': '1089719', 'pricechk': '0', 'low': '61500', 'jongchk': '0', 'ratevalue': '0', 'open': '62500', 'close': '64000', 'rate': '0.00'}, {'sign': '5', 'value': '48819', 'date': '20070830', 'high': '64900', 'jdiff_vol': '777247', 'pricechk': '0', 'low': '61800', 'jongchk': '0', 'ratevalue': '0', 'open': '64200', 'close': '63000', 'rate': '0.00'}, {'sign': '2', 'value': '29877', 'date': '20070831', 'high': '63500', 'jdiff_vol': '476671', 'pricechk': '0', 'low': '62000', 'jongchk': '0', 'ratevalue': '0', 'open': '62900', 'close': '63500', 'rate': '0.00'}, {'sign': '2', 'value': '41494', 'date': '20070903', 'high': '65300', 'jdiff_vol': '641162', 'pricechk': '0', 'low': '63200', 'jongchk': '0', 'ratevalue': '0', 'open': '63500', 'close': '65000', 'rate': '0.00'}, {'sign': '2', 'value': '78428', 'date': '20070904', 'high': '68100', 'jdiff_vol': '1176652', 'pricechk': '0', 'low': '65200', 'jongchk': '0', 'ratevalue': '0', 'open': '65300', 'close': '66200', 'rate': '0.00'}, {'sign': '5', 'value': '40706', 'date': '20070905', 'high': '67300', 'jdiff_vol': '616221', 'pricechk': '0', 'low': '65300', 'jongchk': '0', 'ratevalue': '0', 'open': '66600', 'close': '65400', 'rate': '0.00'}, {'sign': '2', 'value': '27788', 'date': '20070906', 'high': '66200', 'jdiff_vol': '428406', 'pricechk': '0', 'low': '63800', 'jongchk': '0', 'ratevalue': '0', 'open': '65100', 'close': '66200', 'rate': '0.00'}, {'sign': '5', 'value': '69795', 'date': '20070907', 'high': '66300', 'jdiff_vol': '1080808', 'pricechk': '0', 'low': '62800', 'jongchk': '0', 'ratevalue': '0', 'open': '66200', 'close': '65300', 'rate': '0.00'}, {'sign': '5', 'value': '31364', 'date': '20070910', 'high': '63700', 'jdiff_vol': '501804', 'pricechk': '0', 'low': '61700', 'jongchk': '0', 'ratevalue': '0', 'open': '63100', 'close': '63100', 'rate': '0.00'}, {'sign': '5', 'value': '25698', 'date': '20070911', 'high': '63500', 'jdiff_vol': '414364', 'pricechk': '0', 'low': '61300', 'jongchk': '0', 'ratevalue': '0', 'open': '63300', 'close': '62300', 'rate': '0.00'}, {'sign': '5', 'value': '35142', 'date': '20070912', 'high': '64600', 'jdiff_vol': '558735', 'pricechk': '0', 'low': '61500', 'jongchk': '0', 'ratevalue': '0', 'open': '62800', 'close': '61500', 'rate': '0.00'}, {'sign': '2', 'value': '35667', 'date': '20070913', 'high': '62400', 'jdiff_vol': '582893', 'pricechk': '0', 'low': '60400', 'jongchk': '0', 'ratevalue': '0', 'open': '61500', 'close': '62000', 'rate': '0.00'}, {'sign': '5', 'value': '69788', 'date': '20070914', 'high': '62700', 'jdiff_vol': '1147035', 'pricechk': '0', 'low': '60100', 'jongchk': '0', 'ratevalue': '0', 'open': '61900', 'close': '60100', 'rate': '0.00'}, {'sign': '2', 'value': '26125', 'date': '20070917', 'high': '61100', 'jdiff_vol': '434372', 'pricechk': '0', 'low': '59700', 'jongchk': '0', 'ratevalue': '0', 'open': '60000', 'close': '60200', 'rate': '0.00'}, {'sign': '5', 'value': '51978', 'date': '20070918', 'high': '59700', 'jdiff_vol': '894362', 'pricechk': '0', 'low': '56900', 'jongchk': '0', 'ratevalue': '0', 'open': '59700', 'close': '56900', 'rate': '0.00'}, {'sign': '2', 'value': '55125', 'date': '20070919', 'high': '59300', 'jdiff_vol': '946517', 'pricechk': '0', 'low': '57600', 'jongchk': '0', 'ratevalue': '0', 'open': '58500', 'close': '59000', 'rate': '0.00'}, {'sign': '2', 'value': '41421', 'date': '20070920', 'high': '61900', 'jdiff_vol': '683368', 'pricechk': '0', 'low': '58000', 'jongchk': '0', 'ratevalue': '0', 'open': '59100', 'close': '61500', 'rate': '0.00'}, {'sign': '2', 'value': '36598', 'date': '20070921', 'high': '63900', 'jdiff_vol': '582965', 'pricechk': '0', 'low': '61400', 'jongchk': '0', 'ratevalue': '0', 'open': '61600', 'close': '63900', 'rate': '0.00'}, {'sign': '5', 'value': '41415', 'date': '20070927', 'high': '64800', 'jdiff_vol': '656602', 'pricechk': '0', 'low': '62100', 'jongchk': '0', 'ratevalue': '0', 'open': '64700', 'close': '62500', 'rate': '0.00'}, {'sign': '5', 'value': '24442', 'date': '20070928', 'high': '63200', 'jdiff_vol': '393658', 'pricechk': '0', 'low': '61500', 'jongchk': '0', 'ratevalue': '0', 'open': '62400', 'close': '61900', 'rate': '0.00'}, {'sign': '2', 'value': '27759', 'date': '20071001', 'high': '63700', 'jdiff_vol': '440078', 'pricechk': '0', 'low': '62200', 'jongchk': '0', 'ratevalue': '0', 'open': '62200', 'close': '62900', 'rate': '0.00'}, {'sign': '2', 'value': '67685', 'date': '20071002', 'high': '66900', 'jdiff_vol': '1029363', 'pricechk': '0', 'low': '63900', 'jongchk': '0', 'ratevalue': '0', 'open': '64300', 'close': '66100', 'rate': '0.00'}, {'sign': '2', 'value': '66555', 'date': '20071004', 'high': '69600', 'jdiff_vol': '971777', 'pricechk': '0', 'low': '66300', 'jongchk': '0', 'ratevalue': '0', 'open': '66400', 'close': '69500', 'rate': '0.00'}, {'sign': '2', 'value': '42396', 'date': '20071005', 'high': '70000', 'jdiff_vol': '609026', 'pricechk': '0', 'low': '68600', 'jongchk': '0', 'ratevalue': '0', 'open': '69400', 'close': '69700', 'rate': '0.00'}, {'sign': '2', 'value': '73467', 'date': '20071008', 'high': '72700', 'jdiff_vol': '1028055', 'pricechk': '0', 'low': '70000', 'jongchk': '0', 'ratevalue': '0', 'open': '70700', 'close': '72600', 'rate': '0.00'}, {'sign': '5', 'value': '45769', 'date': '20071009', 'high': '73000', 'jdiff_vol': '640135', 'pricechk': '0', 'low': '70400', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '71500', 'rate': '0.00'}, {'sign': '2', 'value': '41734', 'date': '20071010', 'high': '73100', 'jdiff_vol': '579865', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '72300', 'close': '71700', 'rate': '0.00'}, {'sign': '2', 'value': '58648', 'date': '20071011', 'high': '75000', 'jdiff_vol': '795083', 'pricechk': '0', 'low': '71400', 'jongchk': '0', 'ratevalue': '0', 'open': '71700', 'close': '75000', 'rate': '0.00'}, {'sign': '2', 'value': '72273', 'date': '20071012', 'high': '78900', 'jdiff_vol': '940913', 'pricechk': '0', 'low': '73900', 'jongchk': '0', 'ratevalue': '0', 'open': '74100', 'close': '77000', 'rate': '0.00'}, {'sign': '2', 'value': '53906', 'date': '20071015', 'high': '79200', 'jdiff_vol': '693038', 'pricechk': '0', 'low': '76000', 'jongchk': '0', 'ratevalue': '0', 'open': '77600', 'close': '78600', 'rate': '0.00'}, {'sign': '5', 'value': '57610', 'date': '20071016', 'high': '78700', 'jdiff_vol': '750417', 'pricechk': '0', 'low': '75000', 'jongchk': '0', 'ratevalue': '0', 'open': '76900', 'close': '76700', 'rate': '0.00'}, {'sign': '5', 'value': '55352', 'date': '20071017', 'high': '75500', 'jdiff_vol': '761843', 'pricechk': '0', 'low': '71400', 'jongchk': '0', 'ratevalue': '0', 'open': '75000', 'close': '73000', 'rate': '0.00'}, {'sign': '2', 'value': '43618', 'date': '20071018', 'high': '75200', 'jdiff_vol': '589470', 'pricechk': '0', 'low': '71900', 'jongchk': '0', 'ratevalue': '0', 'open': '72800', 'close': '75000', 'rate': '0.00'}, {'sign': '5', 'value': '33543', 'date': '20071019', 'high': '74500', 'jdiff_vol': '458338', 'pricechk': '0', 'low': '72000', 'jongchk': '0', 'ratevalue': '0', 'open': '74000', 'close': '72000', 'rate': '0.00'}, {'sign': '5', 'value': '52504', 'date': '20071022', 'high': '68900', 'jdiff_vol': '781338', 'pricechk': '0', 'low': '66200', 'jongchk': '0', 'ratevalue': '0', 'open': '67000', 'close': '67000', 'rate': '0.00'}, {'sign': '2', 'value': '47025', 'date': '20071023', 'high': '71900', 'jdiff_vol': '672021', 'pricechk': '0', 'low': '68700', 'jongchk': '0', 'ratevalue': '0', 'open': '70000', 'close': '70100', 'rate': '0.00'}, {'sign': '2', 'value': '49985', 'date': '20071024', 'high': '74200', 'jdiff_vol': '690829', 'pricechk': '0', 'low': '69000', 'jongchk': '0', 'ratevalue': '0', 'open': '71100', 'close': '70800', 'rate': '0.00'}, {'sign': '2', 'value': '67682', 'date': '20071025', 'high': '77300', 'jdiff_vol': '897414', 'pricechk': '0', 'low': '72800', 'jongchk': '0', 'ratevalue': '0', 'open': '72900', 'close': '77000', 'rate': '0.00'}, {'sign': '2', 'value': '64408', 'date': '20071026', 'high': '78300', 'jdiff_vol': '834706', 'pricechk': '0', 'low': '75200', 'jongchk': '0', 'ratevalue': '0', 'open': '77000', 'close': '78000', 'rate': '0.00'}, {'sign': '2', 'value': '60281', 'date': '20071029', 'high': '80000', 'jdiff_vol': '767291', 'pricechk': '0', 'low': '76700', 'jongchk': '0', 'ratevalue': '0', 'open': '77900', 'close': '79000', 'rate': '0.00'}, {'sign': '5', 'value': '59663', 'date': '20071030', 'high': '79900', 'jdiff_vol': '763011', 'pricechk': '0', 'low': '76500', 'jongchk': '0', 'ratevalue': '0', 'open': '78200', 'close': '77800', 'rate': '0.00'}, {'sign': '2', 'value': '81299', 'date': '20071031', 'high': '81300', 'jdiff_vol': '1018971', 'pricechk': '0', 'low': '78300', 'jongchk': '0', 'ratevalue': '0', 'open': '80100', 'close': '78300', 'rate': '0.00'}, {'sign': '2', 'value': '86397', 'date': '20071101', 'high': '84400', 'jdiff_vol': '1062004', 'pricechk': '0', 'low': '78400', 'jongchk': '0', 'ratevalue': '0', 'open': '79100', 'close': '82800', 'rate': '0.00'}, {'sign': '2', 'value': '78357', 'date': '20071102', 'high': '87100', 'jdiff_vol': '920244', 'pricechk': '0', 'low': '81000', 'jongchk': '0', 'ratevalue': '0', 'open': '81100', 'close': '85700', 'rate': '0.00'}, {'sign': '2', 'value': '45298', 'date': '20071105', 'high': '86900', 'jdiff_vol': '529931', 'pricechk': '0', 'low': '83700', 'jongchk': '0', 'ratevalue': '0', 'open': '85200', 'close': '86900', 'rate': '0.00'}, {'sign': '2', 'value': '37840', 'date': '20071106', 'high': '87600', 'jdiff_vol': '437255', 'pricechk': '0', 'low': '85000', 'jongchk': '0', 'ratevalue': '0', 'open': '86300', 'close': '87400', 'rate': '0.00'}, {'sign': '5', 'value': '61111', 'date': '20071107', 'high': '88900', 'jdiff_vol': '716100', 'pricechk': '0', 'low': '82200', 'jongchk': '0', 'ratevalue': '0', 'open': '87000', 'close': '83800', 'rate': '0.00'}, {'sign': '5', 'value': '54147', 'date': '20071108', 'high': '83100', 'jdiff_vol': '669629', 'pricechk': '0', 'low': '79800', 'jongchk': '0', 'ratevalue': '0', 'open': '82000', 'close': '81100', 'rate': '0.00'}, {'sign': '2', 'value': '35648', 'date': '20071109', 'high': '82600', 'jdiff_vol': '442287', 'pricechk': '0', 'low': '78800', 'jongchk': '0', 'ratevalue': '0', 'open': '81100', 'close': '81200', 'rate': '0.00'}, {'sign': '5', 'value': '47591', 'date': '20071112', 'high': '80000', 'jdiff_vol': '623348', 'pricechk': '0', 'low': '73200', 'jongchk': '0', 'ratevalue': '0', 'open': '80000', 'close': '78100', 'rate': '0.00'}, {'sign': '2', 'value': '41063', 'date': '20071113', 'high': '81800', 'jdiff_vol': '517169', 'pricechk': '0', 'low': '76700', 'jongchk': '0', 'ratevalue': '0', 'open': '79000', 'close': '81200', 'rate': '0.00'}, {'sign': '2', 'value': '61899', 'date': '20071114', 'high': '84900', 'jdiff_vol': '748092', 'pricechk': '0', 'low': '81000', 'jongchk': '0', 'ratevalue': '0', 'open': '83600', 'close': '82000', 'rate': '0.00'}, {'sign': '5', 'value': '40657', 'date': '20071115', 'high': '82200', 'jdiff_vol': '520512', 'pricechk': '0', 'low': '75400', 'jongchk': '0', 'ratevalue': '0', 'open': '81100', 'close': '78000', 'rate': '0.00'}, {'sign': '2', 'value': '46217', 'date': '20071116', 'high': '80800', 'jdiff_vol': '597133', 'pricechk': '0', 'low': '73700', 'jongchk': '0', 'ratevalue': '0', 'open': '75600', 'close': '79000', 'rate': '0.00'}, {'sign': '5', 'value': '25734', 'date': '20071119', 'high': '80000', 'jdiff_vol': '332229', 'pricechk': '0', 'low': '75600', 'jongchk': '0', 'ratevalue': '0', 'open': '78700', 'close': '77700', 'rate': '0.00'}, {'sign': '5', 'value': '48590', 'date': '20071120', 'high': '76300', 'jdiff_vol': '660508', 'pricechk': '0', 'low': '71700', 'jongchk': '0', 'ratevalue': '0', 'open': '75300', 'close': '73900', 'rate': '0.00'}, {'sign': '5', 'value': '36147', 'date': '20071121', 'high': '73600', 'jdiff_vol': '504749', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '70000', 'rate': '0.00'}, {'sign': '5', 'value': '48663', 'date': '20071122', 'high': '69900', 'jdiff_vol': '718671', 'pricechk': '0', 'low': '65700', 'jongchk': '0', 'ratevalue': '0', 'open': '68900', 'close': '68000', 'rate': '0.00'}, {'sign': '5', 'value': '51903', 'date': '20071123', 'high': '69300', 'jdiff_vol': '797283', 'pricechk': '0', 'low': '61900', 'jongchk': '0', 'ratevalue': '0', 'open': '68500', 'close': '64900', 'rate': '0.00'}, {'sign': '2', 'value': '57807', 'date': '20071126', 'high': '74400', 'jdiff_vol': '820579', 'pricechk': '0', 'low': '66500', 'jongchk': '0', 'ratevalue': '0', 'open': '66800', 'close': '74400', 'rate': '0.00'}, {'sign': '2', 'value': '67266', 'date': '20071127', 'high': '78000', 'jdiff_vol': '889763', 'pricechk': '0', 'low': '72400', 'jongchk': '0', 'ratevalue': '0', 'open': '72400', 'close': '76900', 'rate': '0.00'}, {'sign': '5', 'value': '42457', 'date': '20071128', 'high': '78000', 'jdiff_vol': '560024', 'pricechk': '0', 'low': '73800', 'jongchk': '0', 'ratevalue': '0', 'open': '77900', 'close': '76200', 'rate': '0.00'}, {'sign': '2', 'value': '44341', 'date': '20071129', 'high': '79500', 'jdiff_vol': '566910', 'pricechk': '0', 'low': '77100', 'jongchk': '0', 'ratevalue': '0', 'open': '78800', 'close': '78000', 'rate': '0.00'}, {'sign': '5', 'value': '32280', 'date': '20071130', 'high': '79500', 'jdiff_vol': '412094', 'pricechk': '0', 'low': '77000', 'jongchk': '0', 'ratevalue': '0', 'open': '78000', 'close': '77600', 'rate': '0.00'}, {'sign': '2', 'value': '28497', 'date': '20071203', 'high': '80500', 'jdiff_vol': '359993', 'pricechk': '0', 'low': '77500', 'jongchk': '0', 'ratevalue': '0', 'open': '79900', 'close': '78500', 'rate': '0.00'}, {'sign': '5', 'value': '27148', 'date': '20071204', 'high': '78300', 'jdiff_vol': '350494', 'pricechk': '0', 'low': '76500', 'jongchk': '0', 'ratevalue': '0', 'open': '77500', 'close': '78300', 'rate': '0.00'}, {'sign': '2', 'value': '35962', 'date': '20071205', 'high': '79300', 'jdiff_vol': '460652', 'pricechk': '0', 'low': '76800', 'jongchk': '0', 'ratevalue': '0', 'open': '77600', 'close': '78800', 'rate': '0.00'}, {'sign': '5', 'value': '60291', 'date': '20071206', 'high': '79500', 'jdiff_vol': '779513', 'pricechk': '0', 'low': '76000', 'jongchk': '0', 'ratevalue': '0', 'open': '79300', 'close': '76200', 'rate': '0.00'}, {'sign': '5', 'value': '80702', 'date': '20071207', 'high': '76800', 'jdiff_vol': '1111526', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '76400', 'close': '71500', 'rate': '0.00'}, {'sign': '2', 'value': '20793', 'date': '20071210', 'high': '72800', 'jdiff_vol': '289170', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '71500', 'close': '72100', 'rate': '0.00'}, {'sign': '2', 'value': '32247', 'date': '20071211', 'high': '74800', 'jdiff_vol': '440326', 'pricechk': '0', 'low': '71800', 'jongchk': '0', 'ratevalue': '0', 'open': '73500', 'close': '74800', 'rate': '0.00'}, {'sign': '5', 'value': '25337', 'date': '20071212', 'high': '73900', 'jdiff_vol': '348742', 'pricechk': '0', 'low': '71700', 'jongchk': '0', 'ratevalue': '0', 'open': '73300', 'close': '73200', 'rate': '0.00'}, {'sign': '5', 'value': '58370', 'date': '20071213', 'high': '72400', 'jdiff_vol': '816984', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '72400', 'close': '72000', 'rate': '0.00'}, {'sign': '2', 'value': '88265', 'date': '20071214', 'high': '75700', 'jdiff_vol': '1183755', 'pricechk': '0', 'low': '71300', 'jongchk': '0', 'ratevalue': '0', 'open': '72000', 'close': '74900', 'rate': '0.00'}, {'sign': '5', 'value': '34541', 'date': '20071217', 'high': '74600', 'jdiff_vol': '477404', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '74500', 'close': '70900', 'rate': '0.00'}, {'sign': '2', 'value': '47534', 'date': '20071218', 'high': '72600', 'jdiff_vol': '664005', 'pricechk': '0', 'low': '69900', 'jongchk': '0', 'ratevalue': '0', 'open': '70100', 'close': '72000', 'rate': '0.00'}, {'sign': '2', 'value': '73122', 'date': '20071220', 'high': '75600', 'jdiff_vol': '981737', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '74300', 'close': '72500', 'rate': '0.00'}, {'sign': '2', 'value': '35240', 'date': '20071221', 'high': '75300', 'jdiff_vol': '474786', 'pricechk': '0', 'low': '72800', 'jongchk': '0', 'ratevalue': '0', 'open': '73700', 'close': '74200', 'rate': '0.00'}, {'sign': '2', 'value': '32725', 'date': '20071224', 'high': '75100', 'jdiff_vol': '440356', 'pricechk': '0', 'low': '73000', 'jongchk': '0', 'ratevalue': '0', 'open': '74200', 'close': '75000', 'rate': '0.00'}, {'sign': '5', 'value': '24823', 'date': '20071226', 'high': '75500', 'jdiff_vol': '336484', 'pricechk': '0', 'low': '72800', 'jongchk': '0', 'ratevalue': '0', 'open': '75100', 'close': '73300', 'rate': '0.00'}, {'sign': '2', 'value': '36213', 'date': '20071227', 'high': '76400', 'jdiff_vol': '482871', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '73300', 'close': '76000', 'rate': '0.00'}, {'sign': '2', 'value': '55246', 'date': '20071228', 'high': '79100', 'jdiff_vol': '708129', 'pricechk': '0', 'low': '74700', 'jongchk': '0', 'ratevalue': '0', 'open': '75800', 'close': '76800', 'rate': '0.00'}, {'sign': '2', 'value': '49417', 'date': '20080102', 'high': '80500', 'jdiff_vol': '624860', 'pricechk': '0', 'low': '77200', 'jongchk': '0', 'ratevalue': '0', 'open': '77400', 'close': '77500', 'rate': '0.00'}, {'sign': '2', 'value': '31598', 'date': '20080103', 'high': '79000', 'jdiff_vol': '406216', 'pricechk': '0', 'low': '76100', 'jongchk': '0', 'ratevalue': '0', 'open': '77600', 'close': '78100', 'rate': '0.00'}, {'sign': '3', 'value': '33819', 'date': '20080104', 'high': '78800', 'jdiff_vol': '441440', 'pricechk': '0', 'low': '75300', 'jongchk': '0', 'ratevalue': '0', 'open': '77300', 'close': '78100', 'rate': '0.00'}, {'sign': '3', 'value': '96273', 'date': '20080107', 'high': '80500', 'jdiff_vol': '1226702', 'pricechk': '0', 'low': '75500', 'jongchk': '0', 'ratevalue': '0', 'open': '75800', 'close': '78100', 'rate': '0.00'}, {'sign': '2', 'value': '63042', 'date': '20080108', 'high': '80200', 'jdiff_vol': '798583', 'pricechk': '0', 'low': '77200', 'jongchk': '0', 'ratevalue': '0', 'open': '78500', 'close': '80000', 'rate': '0.00'}, {'sign': '5', 'value': '36954', 'date': '20080109', 'high': '80300', 'jdiff_vol': '468199', 'pricechk': '0', 'low': '77600', 'jongchk': '0', 'ratevalue': '0', 'open': '79500', 'close': '78600', 'rate': '0.00'}, {'sign': '5', 'value': '61267', 'date': '20080110', 'high': '79300', 'jdiff_vol': '804109', 'pricechk': '0', 'low': '74900', 'jongchk': '0', 'ratevalue': '0', 'open': '79000', 'close': '74900', 'rate': '0.00'}, {'sign': '5', 'value': '54123', 'date': '20080111', 'high': '76300', 'jdiff_vol': '741694', 'pricechk': '0', 'low': '70300', 'jongchk': '0', 'ratevalue': '0', 'open': '75600', 'close': '70500', 'rate': '0.00'}, {'sign': '2', 'value': '34217', 'date': '20080114', 'high': '72100', 'jdiff_vol': '480729', 'pricechk': '0', 'low': '69900', 'jongchk': '0', 'ratevalue': '0', 'open': '70100', 'close': '72000', 'rate': '0.00'}, {'sign': '2', 'value': '39927', 'date': '20080115', 'high': '75100', 'jdiff_vol': '543246', 'pricechk': '0', 'low': '71700', 'jongchk': '0', 'ratevalue': '0', 'open': '72400', 'close': '73500', 'rate': '0.00'}, {'sign': '2', 'value': '33325', 'date': '20080116', 'high': '74500', 'jdiff_vol': '452158', 'pricechk': '0', 'low': '72100', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '74500', 'rate': '0.00'}, {'sign': '5', 'value': '46446', 'date': '20080117', 'high': '75200', 'jdiff_vol': '638072', 'pricechk': '0', 'low': '71100', 'jongchk': '0', 'ratevalue': '0', 'open': '74600', 'close': '73700', 'rate': '0.00'}, {'sign': '2', 'value': '39085', 'date': '20080118', 'high': '73900', 'jdiff_vol': '542740', 'pricechk': '0', 'low': '70400', 'jongchk': '0', 'ratevalue': '0', 'open': '72900', 'close': '73900', 'rate': '0.00'}, {'sign': '5', 'value': '31937', 'date': '20080121', 'high': '73500', 'jdiff_vol': '457359', 'pricechk': '0', 'low': '67400', 'jongchk': '0', 'ratevalue': '0', 'open': '72500', 'close': '69000', 'rate': '0.00'}, {'sign': '5', 'value': '62354', 'date': '20080122', 'high': '67400', 'jdiff_vol': '974399', 'pricechk': '0', 'low': '60200', 'jongchk': '0', 'ratevalue': '0', 'open': '66900', 'close': '66300', 'rate': '0.00'}, {'sign': '2', 'value': '25751', 'date': '20080123', 'high': '68700', 'jdiff_vol': '383189', 'pricechk': '0', 'low': '65700', 'jongchk': '0', 'ratevalue': '0', 'open': '67800', 'close': '67400', 'rate': '0.00'}, {'sign': '2', 'value': '38259', 'date': '20080124', 'high': '71200', 'jdiff_vol': '544211', 'pricechk': '0', 'low': '68900', 'jongchk': '0', 'ratevalue': '0', 'open': '68900', 'close': '70700', 'rate': '0.00'}, {'sign': '2', 'value': '34460', 'date': '20080125', 'high': '73500', 'jdiff_vol': '472479', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71400', 'close': '73500', 'rate': '0.00'}, {'sign': '5', 'value': '35290', 'date': '20080128', 'high': '75100', 'jdiff_vol': '483051', 'pricechk': '0', 'low': '70400', 'jongchk': '0', 'ratevalue': '0', 'open': '72600', 'close': '72900', 'rate': '0.00'}, {'sign': '5', 'value': '21049', 'date': '20080129', 'high': '74600', 'jdiff_vol': '290439', 'pricechk': '0', 'low': '71400', 'jongchk': '0', 'ratevalue': '0', 'open': '73500', 'close': '72500', 'rate': '0.00'}, {'sign': '5', 'value': '30330', 'date': '20080130', 'high': '72900', 'jdiff_vol': '437156', 'pricechk': '0', 'low': '67000', 'jongchk': '0', 'ratevalue': '0', 'open': '72500', 'close': '68400', 'rate': '0.00'}, {'sign': '5', 'value': '37251', 'date': '20080131', 'high': '68700', 'jdiff_vol': '552548', 'pricechk': '0', 'low': '66100', 'jongchk': '0', 'ratevalue': '0', 'open': '67400', 'close': '67400', 'rate': '0.00'}, {'sign': '5', 'value': '39514', 'date': '20080201', 'high': '70500', 'jdiff_vol': '581740', 'pricechk': '0', 'low': '65800', 'jongchk': '0', 'ratevalue': '0', 'open': '68900', 'close': '67200', 'rate': '0.00'}, {'sign': '2', 'value': '41397', 'date': '20080204', 'high': '71500', 'jdiff_vol': '589364', 'pricechk': '0', 'low': '68800', 'jongchk': '0', 'ratevalue': '0', 'open': '69200', 'close': '70200', 'rate': '0.00'}, {'sign': '2', 'value': '23012', 'date': '20080205', 'high': '72900', 'jdiff_vol': '321156', 'pricechk': '0', 'low': '69200', 'jongchk': '0', 'ratevalue': '0', 'open': '69300', 'close': '72900', 'rate': '0.00'}, {'sign': '5', 'value': '22772', 'date': '20080211', 'high': '73100', 'jdiff_vol': '316113', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '72600', 'rate': '0.00'}, {'sign': '2', 'value': '40134', 'date': '20080212', 'high': '76100', 'jdiff_vol': '535094', 'pricechk': '0', 'low': '72600', 'jongchk': '0', 'ratevalue': '0', 'open': '73200', 'close': '75500', 'rate': '0.00'}, {'sign': '2', 'value': '33979', 'date': '20080213', 'high': '77500', 'jdiff_vol': '444496', 'pricechk': '0', 'low': '75200', 'jongchk': '0', 'ratevalue': '0', 'open': '76400', 'close': '76400', 'rate': '0.00'}, {'sign': '2', 'value': '27131', 'date': '20080214', 'high': '77500', 'jdiff_vol': '354132', 'pricechk': '0', 'low': '75800', 'jongchk': '0', 'ratevalue': '0', 'open': '77000', 'close': '76900', 'rate': '0.00'}, {'sign': '5', 'value': '30537', 'date': '20080215', 'high': '76400', 'jdiff_vol': '408995', 'pricechk': '0', 'low': '73600', 'jongchk': '0', 'ratevalue': '0', 'open': '76200', 'close': '74700', 'rate': '0.00'}, {'sign': '5', 'value': '16235', 'date': '20080218', 'high': '75200', 'jdiff_vol': '218580', 'pricechk': '0', 'low': '73400', 'jongchk': '0', 'ratevalue': '0', 'open': '74700', 'close': '74500', 'rate': '0.00'}, {'sign': '2', 'value': '19292', 'date': '20080219', 'high': '76800', 'jdiff_vol': '254292', 'pricechk': '0', 'low': '75100', 'jongchk': '0', 'ratevalue': '0', 'open': '75500', 'close': '75100', 'rate': '0.00'}, {'sign': '5', 'value': '26510', 'date': '20080220', 'high': '74400', 'jdiff_vol': '363785', 'pricechk': '0', 'low': '72400', 'jongchk': '0', 'ratevalue': '0', 'open': '73900', 'close': '72600', 'rate': '0.00'}, {'sign': '2', 'value': '18526', 'date': '20080221', 'high': '73700', 'jdiff_vol': '253851', 'pricechk': '0', 'low': '72200', 'jongchk': '0', 'ratevalue': '0', 'open': '72800', 'close': '73600', 'rate': '0.00'}, {'sign': '5', 'value': '26018', 'date': '20080222', 'high': '75000', 'jdiff_vol': '355091', 'pricechk': '0', 'low': '72300', 'jongchk': '0', 'ratevalue': '0', 'open': '73600', 'close': '73000', 'rate': '0.00'}, {'sign': '2', 'value': '21508', 'date': '20080225', 'high': '74900', 'jdiff_vol': '290674', 'pricechk': '0', 'low': '73100', 'jongchk': '0', 'ratevalue': '0', 'open': '73100', 'close': '73600', 'rate': '0.00'}, {'sign': '2', 'value': '15394', 'date': '20080226', 'high': '74700', 'jdiff_vol': '208695', 'pricechk': '0', 'low': '73000', 'jongchk': '0', 'ratevalue': '0', 'open': '74000', 'close': '73800', 'rate': '0.00'}, {'sign': '5', 'value': '39520', 'date': '20080227', 'high': '74700', 'jdiff_vol': '548116', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '74500', 'close': '71800', 'rate': '0.00'}, {'sign': '5', 'value': '25496', 'date': '20080228', 'high': '72300', 'jdiff_vol': '356987', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71800', 'close': '71300', 'rate': '0.00'}, {'sign': '2', 'value': '33124', 'date': '20080229', 'high': '73100', 'jdiff_vol': '458838', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '71900', 'close': '72300', 'rate': '0.00'}, {'sign': '5', 'value': '38501', 'date': '20080303', 'high': '70800', 'jdiff_vol': '558610', 'pricechk': '0', 'low': '68100', 'jongchk': '0', 'ratevalue': '0', 'open': '70600', 'close': '69400', 'rate': '0.00'}, {'sign': '5', 'value': '58470', 'date': '20080304', 'high': '69900', 'jdiff_vol': '870836', 'pricechk': '0', 'low': '66000', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '66800', 'rate': '0.00'}, {'sign': '3', 'value': '27914', 'date': '20080305', 'high': '67900', 'jdiff_vol': '418430', 'pricechk': '0', 'low': '65400', 'jongchk': '0', 'ratevalue': '0', 'open': '67400', 'close': '66800', 'rate': '0.00'}, {'sign': '2', 'value': '39424', 'date': '20080306', 'high': '68900', 'jdiff_vol': '579811', 'pricechk': '0', 'low': '66800', 'jongchk': '0', 'ratevalue': '0', 'open': '67100', 'close': '68600', 'rate': '0.00'}, {'sign': '5', 'value': '45930', 'date': '20080307', 'high': '67000', 'jdiff_vol': '695533', 'pricechk': '0', 'low': '65100', 'jongchk': '0', 'ratevalue': '0', 'open': '66300', 'close': '66000', 'rate': '0.00'}, {'sign': '5', 'value': '36542', 'date': '20080310', 'high': '67000', 'jdiff_vol': '561026', 'pricechk': '0', 'low': '64000', 'jongchk': '0', 'ratevalue': '0', 'open': '64600', 'close': '65100', 'rate': '0.00'}, {'sign': '5', 'value': '59810', 'date': '20080311', 'high': '64500', 'jdiff_vol': '942063', 'pricechk': '0', 'low': '62200', 'jongchk': '0', 'ratevalue': '0', 'open': '63900', 'close': '64500', 'rate': '0.00'}, {'sign': '5', 'value': '105238', 'date': '20080312', 'high': '66300', 'jdiff_vol': '1671944', 'pricechk': '0', 'low': '60400', 'jongchk': '0', 'ratevalue': '0', 'open': '66100', 'close': '61500', 'rate': '0.00'}, {'sign': '5', 'value': '129326', 'date': '20080313', 'high': '61100', 'jdiff_vol': '2267514', 'pricechk': '0', 'low': '55100', 'jongchk': '0', 'ratevalue': '0', 'open': '60400', 'close': '56400', 'rate': '0.00'}, {'sign': '5', 'value': '106311', 'date': '20080314', 'high': '56700', 'jdiff_vol': '1979297', 'pricechk': '0', 'low': '52200', 'jongchk': '0', 'ratevalue': '0', 'open': '56700', 'close': '53300', 'rate': '0.00'}, {'sign': '5', 'value': '99343', 'date': '20080317', 'high': '52500', 'jdiff_vol': '1944940', 'pricechk': '0', 'low': '49550', 'jongchk': '0', 'ratevalue': '0', 'open': '52100', 'close': '52300', 'rate': '0.00'}, {'sign': '2', 'value': '81390', 'date': '20080318', 'high': '55000', 'jdiff_vol': '1497272', 'pricechk': '0', 'low': '53600', 'jongchk': '0', 'ratevalue': '0', 'open': '53800', 'close': '54800', 'rate': '0.00'}, {'sign': '5', 'value': '76287', 'date': '20080319', 'high': '56300', 'jdiff_vol': '1402807', 'pricechk': '0', 'low': '52900', 'jongchk': '0', 'ratevalue': '0', 'open': '56100', 'close': '53600', 'rate': '0.00'}, {'sign': '2', 'value': '62727', 'date': '20080320', 'high': '56200', 'jdiff_vol': '1133216', 'pricechk': '0', 'low': '54200', 'jongchk': '0', 'ratevalue': '0', 'open': '54500', 'close': '55200', 'rate': '0.00'}, {'sign': '2', 'value': '63038', 'date': '20080321', 'high': '58300', 'jdiff_vol': '1099426', 'pricechk': '0', 'low': '56500', 'jongchk': '0', 'ratevalue': '0', 'open': '56900', 'close': '58200', 'rate': '0.00'}, {'sign': '5', 'value': '48085', 'date': '20080324', 'high': '58900', 'jdiff_vol': '838012', 'pricechk': '0', 'low': '56500', 'jongchk': '0', 'ratevalue': '0', 'open': '58900', 'close': '57000', 'rate': '0.00'}, {'sign': '5', 'value': '66835', 'date': '20080325', 'high': '57700', 'jdiff_vol': '1187659', 'pricechk': '0', 'low': '55700', 'jongchk': '0', 'ratevalue': '0', 'open': '57700', 'close': '56500', 'rate': '0.00'}, {'sign': '5', 'value': '104715', 'date': '20080326', 'high': '56800', 'jdiff_vol': '1933753', 'pricechk': '0', 'low': '53300', 'jongchk': '0', 'ratevalue': '0', 'open': '56200', 'close': '53600', 'rate': '0.00'}, {'sign': '2', 'value': '48213', 'date': '20080327', 'high': '54500', 'jdiff_vol': '901289', 'pricechk': '0', 'low': '51600', 'jongchk': '0', 'ratevalue': '0', 'open': '52500', 'close': '53900', 'rate': '0.00'}, {'sign': '5', 'value': '86547', 'date': '20080328', 'high': '54200', 'jdiff_vol': '1633803', 'pricechk': '0', 'low': '52600', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '52600', 'rate': '0.00'}, {'sign': '2', 'value': '36532', 'date': '20080331', 'high': '53900', 'jdiff_vol': '686036', 'pricechk': '0', 'low': '52800', 'jongchk': '0', 'ratevalue': '0', 'open': '53000', 'close': '53400', 'rate': '0.00'}, {'sign': '5', 'value': '76222', 'date': '20080401', 'high': '55000', 'jdiff_vol': '1416103', 'pricechk': '0', 'low': '52300', 'jongchk': '0', 'ratevalue': '0', 'open': '54200', 'close': '53200', 'rate': '0.00'}, {'sign': '2', 'value': '156881', 'date': '20080402', 'high': '57200', 'jdiff_vol': '2821040', 'pricechk': '0', 'low': '53700', 'jongchk': '0', 'ratevalue': '0', 'open': '54600', 'close': '57100', 'rate': '0.00'}, {'sign': '2', 'value': '88389', 'date': '20080403', 'high': '57900', 'jdiff_vol': '1548291', 'pricechk': '0', 'low': '56200', 'jongchk': '0', 'ratevalue': '0', 'open': '57000', 'close': '57600', 'rate': '0.00'}, {'sign': '5', 'value': '84178', 'date': '20080404', 'high': '56800', 'jdiff_vol': '1513041', 'pricechk': '0', 'low': '54600', 'jongchk': '0', 'ratevalue': '0', 'open': '56700', 'close': '56000', 'rate': '0.00'}, {'sign': '5', 'value': '49524', 'date': '20080407', 'high': '56400', 'jdiff_vol': '891020', 'pricechk': '0', 'low': '54500', 'jongchk': '0', 'ratevalue': '0', 'open': '55500', 'close': '55800', 'rate': '0.00'}, {'sign': '5', 'value': '49819', 'date': '20080408', 'high': '57100', 'jdiff_vol': '892207', 'pricechk': '0', 'low': '55100', 'jongchk': '0', 'ratevalue': '0', 'open': '55300', 'close': '55100', 'rate': '0.00'}, {'sign': '5', 'value': '53956', 'date': '20080410', 'high': '54300', 'jdiff_vol': '1003351', 'pricechk': '0', 'low': '53000', 'jongchk': '0', 'ratevalue': '0', 'open': '54000', 'close': '54300', 'rate': '0.00'}, {'sign': '2', 'value': '31553', 'date': '20080411', 'high': '54900', 'jdiff_vol': '579625', 'pricechk': '0', 'low': '54000', 'jongchk': '0', 'ratevalue': '0', 'open': '54600', 'close': '54600', 'rate': '0.00'}, {'sign': '5', 'value': '77750', 'date': '20080414', 'high': '53700', 'jdiff_vol': '1486183', 'pricechk': '0', 'low': '51600', 'jongchk': '0', 'ratevalue': '0', 'open': '53300', 'close': '51600', 'rate': '0.00'}, {'sign': '5', 'value': '81291', 'date': '20080415', 'high': '52300', 'jdiff_vol': '1606385', 'pricechk': '0', 'low': '50000', 'jongchk': '0', 'ratevalue': '0', 'open': '52000', 'close': '50200', 'rate': '0.00'}, {'sign': '2', 'value': '51781', 'date': '20080416', 'high': '51700', 'jdiff_vol': '1017759', 'pricechk': '0', 'low': '49500', 'jongchk': '0', 'ratevalue': '0', 'open': '50000', 'close': '51000', 'rate': '0.00'}, {'sign': '2', 'value': '59242', 'date': '20080417', 'high': '52900', 'jdiff_vol': '1142950', 'pricechk': '0', 'low': '50900', 'jongchk': '0', 'ratevalue': '0', 'open': '51600', 'close': '51400', 'rate': '0.00'}, {'sign': '5', 'value': '44036', 'date': '20080418', 'high': '51800', 'jdiff_vol': '865582', 'pricechk': '0', 'low': '50400', 'jongchk': '0', 'ratevalue': '0', 'open': '51800', 'close': '51000', 'rate': '0.00'}, {'sign': '2', 'value': '81569', 'date': '20080421', 'high': '53100', 'jdiff_vol': '1558534', 'pricechk': '0', 'low': '51200', 'jongchk': '0', 'ratevalue': '0', 'open': '51600', 'close': '52900', 'rate': '0.00'}, {'sign': '5', 'value': '53171', 'date': '20080422', 'high': '53100', 'jdiff_vol': '1020123', 'pricechk': '0', 'low': '51500', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '51900', 'rate': '0.00'}, {'sign': '5', 'value': '73234', 'date': '20080423', 'high': '51800', 'jdiff_vol': '1431286', 'pricechk': '0', 'low': '50500', 'jongchk': '0', 'ratevalue': '0', 'open': '50700', 'close': '51800', 'rate': '0.00'}, {'sign': '2', 'value': '96381', 'date': '20080424', 'high': '54100', 'jdiff_vol': '1813493', 'pricechk': '0', 'low': '52300', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '52800', 'rate': '0.00'}, {'sign': '2', 'value': '134429', 'date': '20080425', 'high': '55700', 'jdiff_vol': '2454456', 'pricechk': '0', 'low': '54000', 'jongchk': '0', 'ratevalue': '0', 'open': '54200', 'close': '55200', 'rate': '0.00'}, {'sign': '5', 'value': '68486', 'date': '20080428', 'high': '55200', 'jdiff_vol': '1260657', 'pricechk': '0', 'low': '53200', 'jongchk': '0', 'ratevalue': '0', 'open': '55200', 'close': '54400', 'rate': '0.00'}, {'sign': '5', 'value': '78229', 'date': '20080429', 'high': '53300', 'jdiff_vol': '1504262', 'pricechk': '0', 'low': '51300', 'jongchk': '0', 'ratevalue': '0', 'open': '53200', 'close': '52300', 'rate': '0.00'}, {'sign': '2', 'value': '101471', 'date': '20080430', 'high': '54700', 'jdiff_vol': '1895428', 'pricechk': '0', 'low': '52100', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '54000', 'rate': '0.00'}, {'sign': '2', 'value': '82664', 'date': '20080502', 'high': '55100', 'jdiff_vol': '1513385', 'pricechk': '0', 'low': '53900', 'jongchk': '0', 'ratevalue': '0', 'open': '55000', 'close': '54800', 'rate': '0.00'}, {'sign': '5', 'value': '59531', 'date': '20080506', 'high': '54200', 'jdiff_vol': '1114636', 'pricechk': '0', 'low': '52800', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '54200', 'rate': '0.00'}, {'sign': '5', 'value': '81192', 'date': '20080507', 'high': '53600', 'jdiff_vol': '1547658', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '52300', 'rate': '0.00'}, {'sign': '5', 'value': '47290', 'date': '20080508', 'high': '52200', 'jdiff_vol': '916948', 'pricechk': '0', 'low': '51100', 'jongchk': '0', 'ratevalue': '0', 'open': '51200', 'close': '51800', 'rate': '0.00'}, {'sign': '5', 'value': '36515', 'date': '20080509', 'high': '52100', 'jdiff_vol': '709522', 'pricechk': '0', 'low': '51200', 'jongchk': '0', 'ratevalue': '0', 'open': '52000', 'close': '51300', 'rate': '0.00'}, {'sign': '2', 'value': '39840', 'date': '20080513', 'high': '52500', 'jdiff_vol': '768550', 'pricechk': '0', 'low': '51300', 'jongchk': '0', 'ratevalue': '0', 'open': '51900', 'close': '52000', 'rate': '0.00'}, {'sign': '5', 'value': '68972', 'date': '20080514', 'high': '51500', 'jdiff_vol': '1366151', 'pricechk': '0', 'low': '49900', 'jongchk': '0', 'ratevalue': '0', 'open': '51400', 'close': '51000', 'rate': '0.00'}, {'sign': '2', 'value': '54758', 'date': '20080515', 'high': '52600', 'jdiff_vol': '1056753', 'pricechk': '0', 'low': '50800', 'jongchk': '0', 'ratevalue': '0', 'open': '51500', 'close': '52100', 'rate': '0.00'}, {'sign': '2', 'value': '94099', 'date': '20080516', 'high': '54100', 'jdiff_vol': '1760570', 'pricechk': '0', 'low': '52300', 'jongchk': '0', 'ratevalue': '0', 'open': '53000', 'close': '53300', 'rate': '0.00'}, {'sign': '2', 'value': '48808', 'date': '20080519', 'high': '53500', 'jdiff_vol': '924054', 'pricechk': '0', 'low': '52400', 'jongchk': '0', 'ratevalue': '0', 'open': '52800', 'close': '53400', 'rate': '0.00'}, {'sign': '5', 'value': '37096', 'date': '20080520', 'high': '53200', 'jdiff_vol': '704479', 'pricechk': '0', 'low': '52200', 'jongchk': '0', 'ratevalue': '0', 'open': '52800', 'close': '52900', 'rate': '0.00'}, {'sign': '5', 'value': '43014', 'date': '20080521', 'high': '52200', 'jdiff_vol': '836303', 'pricechk': '0', 'low': '50800', 'jongchk': '0', 'ratevalue': '0', 'open': '51700', 'close': '51400', 'rate': '0.00'}, {'sign': '5', 'value': '96836', 'date': '20080522', 'high': '49450', 'jdiff_vol': '1979758', 'pricechk': '0', 'low': '48250', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '49100', 'rate': '0.00'}, {'sign': '5', 'value': '50824', 'date': '20080523', 'high': '49400', 'jdiff_vol': '1051243', 'pricechk': '0', 'low': '47800', 'jongchk': '0', 'ratevalue': '0', 'open': '49400', 'close': '48100', 'rate': '0.00'}, {'sign': '5', 'value': '50041', 'date': '20080526', 'high': '47600', 'jdiff_vol': '1079241', 'pricechk': '0', 'low': '45950', 'jongchk': '0', 'ratevalue': '0', 'open': '47450', 'close': '46450', 'rate': '0.00'}, {'sign': '2', 'value': '43902', 'date': '20080527', 'high': '48350', 'jdiff_vol': '927312', 'pricechk': '0', 'low': '46300', 'jongchk': '0', 'ratevalue': '0', 'open': '46350', 'close': '48200', 'rate': '0.00'}, {'sign': '2', 'value': '106294', 'date': '20080528', 'high': '51100', 'jdiff_vol': '2107972', 'pricechk': '0', 'low': '49350', 'jongchk': '0', 'ratevalue': '0', 'open': '49800', 'close': '50500', 'rate': '0.00'}, {'sign': '2', 'value': '77844', 'date': '20080529', 'high': '52400', 'jdiff_vol': '1517139', 'pricechk': '0', 'low': '49600', 'jongchk': '0', 'ratevalue': '0', 'open': '49800', 'close': '51800', 'rate': '0.00'}, {'sign': '2', 'value': '75667', 'date': '20080530', 'high': '53300', 'jdiff_vol': '1443109', 'pricechk': '0', 'low': '51800', 'jongchk': '0', 'ratevalue': '0', 'open': '53200', 'close': '52500', 'rate': '0.00'}, {'sign': '2', 'value': '74031', 'date': '20080602', 'high': '53900', 'jdiff_vol': '1389582', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52500', 'close': '53200', 'rate': '0.00'}, {'sign': '3', 'value': '42190', 'date': '20080603', 'high': '53500', 'jdiff_vol': '796562', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52600', 'close': '53200', 'rate': '0.00'}, {'sign': '2', 'value': '64222', 'date': '20080604', 'high': '54700', 'jdiff_vol': '1192373', 'pricechk': '0', 'low': '53400', 'jongchk': '0', 'ratevalue': '0', 'open': '54500', 'close': '53500', 'rate': '0.00'}, {'sign': '2', 'value': '90894', 'date': '20080605', 'high': '55100', 'jdiff_vol': '1670900', 'pricechk': '0', 'low': '53400', 'jongchk': '0', 'ratevalue': '0', 'open': '54500', 'close': '54000', 'rate': '0.00'}, {'sign': '5', 'value': '52264', 'date': '20080609', 'high': '51500', 'jdiff_vol': '1024606', 'pricechk': '0', 'low': '50400', 'jongchk': '0', 'ratevalue': '0', 'open': '50500', 'close': '51400', 'rate': '0.00'}, {'sign': '5', 'value': '55538', 'date': '20080610', 'high': '52000', 'jdiff_vol': '1108832', 'pricechk': '0', 'low': '49450', 'jongchk': '0', 'ratevalue': '0', 'open': '51900', 'close': '50400', 'rate': '0.00'}, {'sign': '2', 'value': '34625', 'date': '20080611', 'high': '52300', 'jdiff_vol': '672725', 'pricechk': '0', 'low': '50400', 'jongchk': '0', 'ratevalue': '0', 'open': '51000', 'close': '51500', 'rate': '0.00'}, {'sign': '5', 'value': '36399', 'date': '20080612', 'high': '50500', 'jdiff_vol': '729112', 'pricechk': '0', 'low': '49550', 'jongchk': '0', 'ratevalue': '0', 'open': '50100', 'close': '50100', 'rate': '0.00'}, {'sign': '5', 'value': '29885', 'date': '20080613', 'high': '50900', 'jdiff_vol': '600342', 'pricechk': '0', 'low': '49100', 'jongchk': '0', 'ratevalue': '0', 'open': '50900', 'close': '49900', 'rate': '0.00'}, {'sign': '2', 'value': '40526', 'date': '20080616', 'high': '52300', 'jdiff_vol': '780368', 'pricechk': '0', 'low': '51300', 'jongchk': '0', 'ratevalue': '0', 'open': '51900', 'close': '52100', 'rate': '0.00'}, {'sign': '5', 'value': '24121', 'date': '20080617', 'high': '52300', 'jdiff_vol': '467369', 'pricechk': '0', 'low': '51200', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '51600', 'rate': '0.00'}, {'sign': '2', 'value': '33442', 'date': '20080618', 'high': '53300', 'jdiff_vol': '634077', 'pricechk': '0', 'low': '51200', 'jongchk': '0', 'ratevalue': '0', 'open': '51300', 'close': '53300', 'rate': '0.00'}, {'sign': '5', 'value': '25262', 'date': '20080619', 'high': '52800', 'jdiff_vol': '483574', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52100', 'close': '52300', 'rate': '0.00'}, {'sign': '2', 'value': '80046', 'date': '20080620', 'high': '54700', 'jdiff_vol': '1479850', 'pricechk': '0', 'low': '53200', 'jongchk': '0', 'ratevalue': '0', 'open': '54400', 'close': '53700', 'rate': '0.00'}, {'sign': '2', 'value': '39021', 'date': '20080623', 'high': '54400', 'jdiff_vol': '732668', 'pricechk': '0', 'low': '51800', 'jongchk': '0', 'ratevalue': '0', 'open': '52700', 'close': '54100', 'rate': '0.00'}, {'sign': '3', 'value': '29911', 'date': '20080624', 'high': '54300', 'jdiff_vol': '560581', 'pricechk': '0', 'low': '52500', 'jongchk': '0', 'ratevalue': '0', 'open': '53800', 'close': '54100', 'rate': '0.00'}, {'sign': '5', 'value': '28258', 'date': '20080625', 'high': '53900', 'jdiff_vol': '530630', 'pricechk': '0', 'low': '52900', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '53900', 'rate': '0.00'}, {'sign': '5', 'value': '36163', 'date': '20080626', 'high': '55100', 'jdiff_vol': '666167', 'pricechk': '0', 'low': '53200', 'jongchk': '0', 'ratevalue': '0', 'open': '54400', 'close': '53200', 'rate': '0.00'}, {'sign': '5', 'value': '30384', 'date': '20080627', 'high': '51600', 'jdiff_vol': '595335', 'pricechk': '0', 'low': '50600', 'jongchk': '0', 'ratevalue': '0', 'open': '50800', 'close': '50900', 'rate': '0.00'}, {'sign': '5', 'value': '38261', 'date': '20080630', 'high': '50600', 'jdiff_vol': '775162', 'pricechk': '0', 'low': '48450', 'jongchk': '0', 'ratevalue': '0', 'open': '50100', 'close': '49200', 'rate': '0.00'}, {'sign': '5', 'value': '33583', 'date': '20080701', 'high': '49400', 'jdiff_vol': '698876', 'pricechk': '0', 'low': '47300', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '48000', 'rate': '0.00'}, {'sign': '5', 'value': '53026', 'date': '20080702', 'high': '47500', 'jdiff_vol': '1172938', 'pricechk': '0', 'low': '43900', 'jongchk': '0', 'ratevalue': '0', 'open': '47400', 'close': '44000', 'rate': '0.00'}, {'sign': '5', 'value': '47030', 'date': '20080703', 'high': '43250', 'jdiff_vol': '1109506', 'pricechk': '0', 'low': '41450', 'jongchk': '0', 'ratevalue': '0', 'open': '41800', 'close': '43200', 'rate': '0.00'}, {'sign': '5', 'value': '26460', 'date': '20080704', 'high': '43350', 'jdiff_vol': '627655', 'pricechk': '0', 'low': '41350', 'jongchk': '0', 'ratevalue': '0', 'open': '42700', 'close': '42000', 'rate': '0.00'}, {'sign': '5', 'value': '56529', 'date': '20080707', 'high': '41450', 'jdiff_vol': '1417413', 'pricechk': '0', 'low': '38850', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '40300', 'rate': '0.00'}, {'sign': '5', 'value': '50903', 'date': '20080708', 'high': '41700', 'jdiff_vol': '1276753', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '41000', 'close': '38650', 'rate': '0.00'}, {'sign': '2', 'value': '65671', 'date': '20080709', 'high': '41700', 'jdiff_vol': '1619997', 'pricechk': '0', 'low': '39450', 'jongchk': '0', 'ratevalue': '0', 'open': '41300', 'close': '40000', 'rate': '0.00'}, {'sign': '2', 'value': '46383', 'date': '20080710', 'high': '43700', 'jdiff_vol': '1098758', 'pricechk': '0', 'low': '39050', 'jongchk': '0', 'ratevalue': '0', 'open': '39500', 'close': '43250', 'rate': '0.00'}, {'sign': '5', 'value': '24971', 'date': '20080711', 'high': '43350', 'jdiff_vol': '588982', 'pricechk': '0', 'low': '41550', 'jongchk': '0', 'ratevalue': '0', 'open': '42200', 'close': '43200', 'rate': '0.00'}, {'sign': '5', 'value': '25837', 'date': '20080714', 'high': '42800', 'jdiff_vol': '611535', 'pricechk': '0', 'low': '41750', 'jongchk': '0', 'ratevalue': '0', 'open': '42300', 'close': '42550', 'rate': '0.00'}, {'sign': '5', 'value': '28556', 'date': '20080715', 'high': '42400', 'jdiff_vol': '710556', 'pricechk': '0', 'low': '38900', 'jongchk': '0', 'ratevalue': '0', 'open': '42100', 'close': '39850', 'rate': '0.00'}, {'sign': '2', 'value': '38343', 'date': '20080716', 'high': '41850', 'jdiff_vol': '928155', 'pricechk': '0', 'low': '40500', 'jongchk': '0', 'ratevalue': '0', 'open': '41750', 'close': '41500', 'rate': '0.00'}, {'sign': '2', 'value': '47469', 'date': '20080717', 'high': '44650', 'jdiff_vol': '1081121', 'pricechk': '0', 'low': '43100', 'jongchk': '0', 'ratevalue': '0', 'open': '43750', 'close': '43500', 'rate': '0.00'}, {'sign': '5', 'value': '34925', 'date': '20080718', 'high': '45150', 'jdiff_vol': '792776', 'pricechk': '0', 'low': '42900', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '43250', 'rate': '0.00'}, {'sign': '2', 'value': '27199', 'date': '20080721', 'high': '45250', 'jdiff_vol': '604968', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44250', 'close': '44850', 'rate': '0.00'}, {'sign': '2', 'value': '14025', 'date': '20080722', 'high': '45550', 'jdiff_vol': '312757', 'pricechk': '0', 'low': '43800', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '45450', 'rate': '0.00'}, {'sign': '2', 'value': '42775', 'date': '20080723', 'high': '47950', 'jdiff_vol': '897317', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '47300', 'close': '47800', 'rate': '0.00'}, {'sign': '2', 'value': '55621', 'date': '20080724', 'high': '49200', 'jdiff_vol': '1146689', 'pricechk': '0', 'low': '47850', 'jongchk': '0', 'ratevalue': '0', 'open': '49150', 'close': '48850', 'rate': '0.00'}, {'sign': '5', 'value': '19270', 'date': '20080725', 'high': '48350', 'jdiff_vol': '403292', 'pricechk': '0', 'low': '47300', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '47950', 'rate': '0.00'}, {'sign': '5', 'value': '18426', 'date': '20080728', 'high': '48900', 'jdiff_vol': '386290', 'pricechk': '0', 'low': '46750', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '47100', 'rate': '0.00'}, {'sign': '5', 'value': '28890', 'date': '20080729', 'high': '45900', 'jdiff_vol': '645270', 'pricechk': '0', 'low': '44300', 'jongchk': '0', 'ratevalue': '0', 'open': '45600', 'close': '45250', 'rate': '0.00'}, {'sign': '2', 'value': '25799', 'date': '20080730', 'high': '47000', 'jdiff_vol': '561029', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '46750', 'close': '45300', 'rate': '0.00'}, {'sign': '5', 'value': '17641', 'date': '20080731', 'high': '45750', 'jdiff_vol': '391354', 'pricechk': '0', 'low': '44350', 'jongchk': '0', 'ratevalue': '0', 'open': '44500', 'close': '45050', 'rate': '0.00'}, {'sign': '5', 'value': '16937', 'date': '20080801', 'high': '45500', 'jdiff_vol': '382723', 'pricechk': '0', 'low': '43650', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '44350', 'rate': '0.00'}, {'sign': '5', 'value': '31756', 'date': '20080804', 'high': '44000', 'jdiff_vol': '757209', 'pricechk': '0', 'low': '41350', 'jongchk': '0', 'ratevalue': '0', 'open': '43800', 'close': '41550', 'rate': '0.00'}, {'sign': '2', 'value': '40486', 'date': '20080805', 'high': '43700', 'jdiff_vol': '940653', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '42500', 'close': '42750', 'rate': '0.00'}, {'sign': '2', 'value': '44889', 'date': '20080806', 'high': '46150', 'jdiff_vol': '987023', 'pricechk': '0', 'low': '44850', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '46100', 'rate': '0.00'}, {'sign': '2', 'value': '27394', 'date': '20080807', 'high': '46600', 'jdiff_vol': '597250', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '46100', 'close': '46150', 'rate': '0.00'}, {'sign': '2', 'value': '23358', 'date': '20080808', 'high': '47000', 'jdiff_vol': '504274', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '45100', 'close': '47000', 'rate': '0.00'}, {'sign': '2', 'value': '36137', 'date': '20080811', 'high': '49250', 'jdiff_vol': '750450', 'pricechk': '0', 'low': '47300', 'jongchk': '0', 'ratevalue': '0', 'open': '49100', 'close': '47300', 'rate': '0.00'}, {'sign': '5', 'value': '19212', 'date': '20080812', 'high': '47700', 'jdiff_vol': '408494', 'pricechk': '0', 'low': '46600', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '46850', 'rate': '0.00'}, {'sign': '5', 'value': '20135', 'date': '20080813', 'high': '46800', 'jdiff_vol': '440643', 'pricechk': '0', 'low': '45250', 'jongchk': '0', 'ratevalue': '0', 'open': '46500', 'close': '45450', 'rate': '0.00'}, {'sign': '5', 'value': '32556', 'date': '20080814', 'high': '44950', 'jdiff_vol': '737724', 'pricechk': '0', 'low': '43550', 'jongchk': '0', 'ratevalue': '0', 'open': '44250', 'close': '44450', 'rate': '0.00'}, {'sign': '2', 'value': '15024', 'date': '20080818', 'high': '45450', 'jdiff_vol': '335996', 'pricechk': '0', 'low': '44100', 'jongchk': '0', 'ratevalue': '0', 'open': '44850', 'close': '44800', 'rate': '0.00'}, {'sign': '5', 'value': '10215', 'date': '20080819', 'high': '44450', 'jdiff_vol': '232096', 'pricechk': '0', 'low': '43450', 'jongchk': '0', 'ratevalue': '0', 'open': '44300', 'close': '44300', 'rate': '0.00'}, {'sign': '5', 'value': '23105', 'date': '20080820', 'high': '43850', 'jdiff_vol': '534221', 'pricechk': '0', 'low': '42900', 'jongchk': '0', 'ratevalue': '0', 'open': '43200', 'close': '43300', 'rate': '0.00'}, {'sign': '5', 'value': '20209', 'date': '20080821', 'high': '42950', 'jdiff_vol': '482326', 'pricechk': '0', 'low': '41200', 'jongchk': '0', 'ratevalue': '0', 'open': '42950', 'close': '41800', 'rate': '0.00'}, {'sign': '5', 'value': '19717', 'date': '20080822', 'high': '41150', 'jdiff_vol': '489239', 'pricechk': '0', 'low': '39750', 'jongchk': '0', 'ratevalue': '0', 'open': '41000', 'close': '41150', 'rate': '0.00'}, {'sign': '2', 'value': '12954', 'date': '20080825', 'high': '42300', 'jdiff_vol': '308723', 'pricechk': '0', 'low': '41650', 'jongchk': '0', 'ratevalue': '0', 'open': '41800', 'close': '41650', 'rate': '0.00'}, {'sign': '5', 'value': '17120', 'date': '20080826', 'high': '41000', 'jdiff_vol': '422055', 'pricechk': '0', 'low': '40200', 'jongchk': '0', 'ratevalue': '0', 'open': '40200', 'close': '40800', 'rate': '0.00'}, {'sign': '5', 'value': '32231', 'date': '20080827', 'high': '40400', 'jdiff_vol': '817996', 'pricechk': '0', 'low': '39000', 'jongchk': '0', 'ratevalue': '0', 'open': '40250', 'close': '39150', 'rate': '0.00'}, {'sign': '5', 'value': '18172', 'date': '20080828', 'high': '39600', 'jdiff_vol': '468131', 'pricechk': '0', 'low': '38300', 'jongchk': '0', 'ratevalue': '0', 'open': '39150', 'close': '38500', 'rate': '0.00'}, {'sign': '2', 'value': '19795', 'date': '20080829', 'high': '40050', 'jdiff_vol': '502850', 'pricechk': '0', 'low': '38750', 'jongchk': '0', 'ratevalue': '0', 'open': '39500', 'close': '38800', 'rate': '0.00'}, {'sign': '4', 'value': '48086', 'date': '20080901', 'high': '37900', 'jdiff_vol': '1395458', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '37300', 'close': '33000', 'rate': '0.00'}, {'sign': '5', 'value': '47938', 'date': '20080902', 'high': '34100', 'jdiff_vol': '1487968', 'pricechk': '0', 'low': '30600', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '31000', 'rate': '0.00'}, {'sign': '2', 'value': '56321', 'date': '20080903', 'high': '35100', 'jdiff_vol': '1678812', 'pricechk': '0', 'low': '31550', 'jongchk': '0', 'ratevalue': '0', 'open': '31900', 'close': '34800', 'rate': '0.00'}, {'sign': '2', 'value': '42422', 'date': '20080904', 'high': '37700', 'jdiff_vol': '1157857', 'pricechk': '0', 'low': '34800', 'jongchk': '0', 'ratevalue': '0', 'open': '34950', 'close': '37100', 'rate': '0.00'}, {'sign': '2', 'value': '29155', 'date': '20080905', 'high': '38000', 'jdiff_vol': '785121', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '37250', 'rate': '0.00'}, {'sign': '2', 'value': '36216', 'date': '20080908', 'high': '41400', 'jdiff_vol': '899923', 'pricechk': '0', 'low': '38200', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '40500', 'rate': '0.00'}, {'sign': '5', 'value': '23640', 'date': '20080909', 'high': '40800', 'jdiff_vol': '593172', 'pricechk': '0', 'low': '38650', 'jongchk': '0', 'ratevalue': '0', 'open': '40500', 'close': '40200', 'rate': '0.00'}, {'sign': '2', 'value': '40747', 'date': '20080910', 'high': '41850', 'jdiff_vol': '994534', 'pricechk': '0', 'low': '40000', 'jongchk': '0', 'ratevalue': '0', 'open': '40300', 'close': '41000', 'rate': '0.00'}, {'sign': '5', 'value': '24521', 'date': '20080911', 'high': '41800', 'jdiff_vol': '598492', 'pricechk': '0', 'low': '40100', 'jongchk': '0', 'ratevalue': '0', 'open': '41250', 'close': '40850', 'rate': '0.00'}, {'sign': '2', 'value': '28445', 'date': '20080912', 'high': '43350', 'jdiff_vol': '664085', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '42300', 'close': '43050', 'rate': '0.00'}, {'sign': '5', 'value': '39790', 'date': '20080916', 'high': '42800', 'jdiff_vol': '953009', 'pricechk': '0', 'low': '40050', 'jongchk': '0', 'ratevalue': '0', 'open': '41000', 'close': '41100', 'rate': '0.00'}, {'sign': '2', 'value': '72094', 'date': '20080917', 'high': '43450', 'jdiff_vol': '1721494', 'pricechk': '0', 'low': '40400', 'jongchk': '0', 'ratevalue': '0', 'open': '43300', 'close': '41500', 'rate': '0.00'}, {'sign': '5', 'value': '45962', 'date': '20080918', 'high': '40450', 'jdiff_vol': '1175796', 'pricechk': '0', 'low': '38000', 'jongchk': '0', 'ratevalue': '0', 'open': '39600', 'close': '39000', 'rate': '0.00'}, {'sign': '2', 'value': '40158', 'date': '20080919', 'high': '40800', 'jdiff_vol': '997021', 'pricechk': '0', 'low': '39750', 'jongchk': '0', 'ratevalue': '0', 'open': '40700', 'close': '40800', 'rate': '0.00'}, {'sign': '5', 'value': '38380', 'date': '20080922', 'high': '40650', 'jdiff_vol': '972081', 'pricechk': '0', 'low': '39000', 'jongchk': '0', 'ratevalue': '0', 'open': '40300', 'close': '39050', 'rate': '0.00'}, {'sign': '2', 'value': '40573', 'date': '20080923', 'high': '40300', 'jdiff_vol': '1048930', 'pricechk': '0', 'low': '37350', 'jongchk': '0', 'ratevalue': '0', 'open': '37500', 'close': '40300', 'rate': '0.00'}, {'sign': '2', 'value': '25526', 'date': '20080924', 'high': '40450', 'jdiff_vol': '636909', 'pricechk': '0', 'low': '39250', 'jongchk': '0', 'ratevalue': '0', 'open': '40200', 'close': '40450', 'rate': '0.00'}, {'sign': '5', 'value': '29866', 'date': '20080925', 'high': '41650', 'jdiff_vol': '729520', 'pricechk': '0', 'low': '40050', 'jongchk': '0', 'ratevalue': '0', 'open': '40450', 'close': '40050', 'rate': '0.00'}, {'sign': '5', 'value': '18429', 'date': '20080926', 'high': '40550', 'jdiff_vol': '465645', 'pricechk': '0', 'low': '38850', 'jongchk': '0', 'ratevalue': '0', 'open': '40200', 'close': '39350', 'rate': '0.00'}, {'sign': '5', 'value': '30191', 'date': '20080929', 'high': '40200', 'jdiff_vol': '787777', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '39900', 'close': '37900', 'rate': '0.00'}, {'sign': '5', 'value': '24519', 'date': '20080930', 'high': '37400', 'jdiff_vol': '665712', 'pricechk': '0', 'low': '35850', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '37050', 'rate': '0.00'}, {'sign': '2', 'value': '14573', 'date': '20081001', 'high': '38150', 'jdiff_vol': '386170', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37550', 'close': '38000', 'rate': '0.00'}, {'sign': '5', 'value': '17454', 'date': '20081002', 'high': '39000', 'jdiff_vol': '468411', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '38550', 'close': '36550', 'rate': '0.00'}, {'sign': '5', 'value': '15385', 'date': '20081006', 'high': '36000', 'jdiff_vol': '437334', 'pricechk': '0', 'low': '34700', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '35000', 'rate': '0.00'}, {'sign': '2', 'value': '17384', 'date': '20081007', 'high': '35950', 'jdiff_vol': '494754', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '35000', 'close': '35800', 'rate': '0.00'}, {'sign': '5', 'value': '20665', 'date': '20081008', 'high': '34700', 'jdiff_vol': '627715', 'pricechk': '0', 'low': '31400', 'jongchk': '0', 'ratevalue': '0', 'open': '34000', 'close': '31650', 'rate': '0.00'}, {'sign': '2', 'value': '35700', 'date': '20081009', 'high': '36350', 'jdiff_vol': '1042727', 'pricechk': '0', 'low': '31600', 'jongchk': '0', 'ratevalue': '0', 'open': '31600', 'close': '36000', 'rate': '0.00'}, {'sign': '2', 'value': '42736', 'date': '20081010', 'high': '38300', 'jdiff_vol': '1190897', 'pricechk': '0', 'low': '32050', 'jongchk': '0', 'ratevalue': '0', 'open': '34100', 'close': '37900', 'rate': '0.00'}, {'sign': '2', 'value': '49226', 'date': '20081013', 'high': '40500', 'jdiff_vol': '1234701', 'pricechk': '0', 'low': '39100', 'jongchk': '0', 'ratevalue': '0', 'open': '39400', 'close': '40000', 'rate': '0.00'}, {'sign': '2', 'value': '54153', 'date': '20081014', 'high': '41850', 'jdiff_vol': '1337859', 'pricechk': '0', 'low': '39050', 'jongchk': '0', 'ratevalue': '0', 'open': '41650', 'close': '41350', 'rate': '0.00'}, {'sign': '5', 'value': '21942', 'date': '20081015', 'high': '40700', 'jdiff_vol': '547297', 'pricechk': '0', 'low': '39550', 'jongchk': '0', 'ratevalue': '0', 'open': '40300', 'close': '39600', 'rate': '0.00'}, {'sign': '5', 'value': '27263', 'date': '20081016', 'high': '38150', 'jdiff_vol': '739240', 'pricechk': '0', 'low': '35200', 'jongchk': '0', 'ratevalue': '0', 'open': '37650', 'close': '37000', 'rate': '0.00'}, {'sign': '2', 'value': '36461', 'date': '20081017', 'high': '39500', 'jdiff_vol': '945209', 'pricechk': '0', 'low': '37000', 'jongchk': '0', 'ratevalue': '0', 'open': '38600', 'close': '38000', 'rate': '0.00'}, {'sign': '2', 'value': '29936', 'date': '20081020', 'high': '40050', 'jdiff_vol': '767780', 'pricechk': '0', 'low': '37300', 'jongchk': '0', 'ratevalue': '0', 'open': '39500', 'close': '39850', 'rate': '0.00'}, {'sign': '5', 'value': '24156', 'date': '20081021', 'high': '40300', 'jdiff_vol': '618793', 'pricechk': '0', 'low': '38050', 'jongchk': '0', 'ratevalue': '0', 'open': '40200', 'close': '38700', 'rate': '0.00'}, {'sign': '5', 'value': '21675', 'date': '20081022', 'high': '39600', 'jdiff_vol': '571026', 'pricechk': '0', 'low': '34900', 'jongchk': '0', 'ratevalue': '0', 'open': '38800', 'close': '37650', 'rate': '0.00'}, {'sign': '5', 'value': '33990', 'date': '20081023', 'high': '36900', 'jdiff_vol': '1004237', 'pricechk': '0', 'low': '32100', 'jongchk': '0', 'ratevalue': '0', 'open': '35500', 'close': '33200', 'rate': '0.00'}, {'sign': '4', 'value': '26168', 'date': '20081024', 'high': '33900', 'jdiff_vol': '859803', 'pricechk': '0', 'low': '28250', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '28250', 'rate': '0.00'}, {'sign': '5', 'value': '36587', 'date': '20081027', 'high': '29200', 'jdiff_vol': '1381155', 'pricechk': '0', 'low': '24400', 'jongchk': '0', 'ratevalue': '0', 'open': '27000', 'close': '25550', 'rate': '0.00'}, {'sign': '2', 'value': '36442', 'date': '20081028', 'high': '28900', 'jdiff_vol': '1387028', 'pricechk': '0', 'low': '23650', 'jongchk': '0', 'ratevalue': '0', 'open': '23650', 'close': '27100', 'rate': '0.00'}, {'sign': '2', 'value': '42051', 'date': '20081029', 'high': '30800', 'jdiff_vol': '1457883', 'pricechk': '0', 'low': '25100', 'jongchk': '0', 'ratevalue': '0', 'open': '29000', 'close': '28150', 'rate': '0.00'}, {'sign': '1', 'value': '25820', 'date': '20081030', 'high': '32350', 'jdiff_vol': '807339', 'pricechk': '0', 'low': '30900', 'jongchk': '0', 'ratevalue': '0', 'open': '31900', 'close': '32350', 'rate': '0.00'}, {'sign': '2', 'value': '48471', 'date': '20081031', 'high': '37000', 'jdiff_vol': '1366778', 'pricechk': '0', 'low': '33600', 'jongchk': '0', 'ratevalue': '0', 'open': '34500', 'close': '35900', 'rate': '0.00'}, {'sign': '2', 'value': '37213', 'date': '20081103', 'high': '36800', 'jdiff_vol': '1037620', 'pricechk': '0', 'low': '34500', 'jongchk': '0', 'ratevalue': '0', 'open': '36100', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '29703', 'date': '20081104', 'high': '36950', 'jdiff_vol': '847145', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '35250', 'rate': '0.00'}, {'sign': '2', 'value': '36855', 'date': '20081105', 'high': '36800', 'jdiff_vol': '1026541', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '35750', 'close': '35600', 'rate': '0.00'}, {'sign': '5', 'value': '22388', 'date': '20081106', 'high': '35100', 'jdiff_vol': '671516', 'pricechk': '0', 'low': '30300', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '32000', 'rate': '0.00'}, {'sign': '2', 'value': '21276', 'date': '20081107', 'high': '34500', 'jdiff_vol': '651130', 'pricechk': '0', 'low': '30250', 'jongchk': '0', 'ratevalue': '0', 'open': '30500', 'close': '34500', 'rate': '0.00'}, {'sign': '2', 'value': '26070', 'date': '20081110', 'high': '36350', 'jdiff_vol': '732277', 'pricechk': '0', 'low': '34200', 'jongchk': '0', 'ratevalue': '0', 'open': '34800', 'close': '36000', 'rate': '0.00'}, {'sign': '3', 'value': '16621', 'date': '20081111', 'high': '36000', 'jdiff_vol': '470905', 'pricechk': '0', 'low': '34500', 'jongchk': '0', 'ratevalue': '0', 'open': '34700', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '15488', 'date': '20081112', 'high': '35800', 'jdiff_vol': '439520', 'pricechk': '0', 'low': '34600', 'jongchk': '0', 'ratevalue': '0', 'open': '35500', 'close': '35350', 'rate': '0.00'}, {'sign': '5', 'value': '16030', 'date': '20081113', 'high': '33950', 'jdiff_vol': '486598', 'pricechk': '0', 'low': '32100', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '32900', 'rate': '0.00'}, {'sign': '5', 'value': '23775', 'date': '20081114', 'high': '34900', 'jdiff_vol': '722163', 'pricechk': '0', 'low': '31800', 'jongchk': '0', 'ratevalue': '0', 'open': '34500', 'close': '32850', 'rate': '0.00'}, {'sign': '2', 'value': '48814', 'date': '20081117', 'high': '36650', 'jdiff_vol': '1407512', 'pricechk': '0', 'low': '32600', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '34950', 'rate': '0.00'}, {'sign': '5', 'value': '37013', 'date': '20081118', 'high': '36350', 'jdiff_vol': '1065907', 'pricechk': '0', 'low': '33100', 'jongchk': '0', 'ratevalue': '0', 'open': '34650', 'close': '33950', 'rate': '0.00'}, {'sign': '5', 'value': '22388', 'date': '20081119', 'high': '35100', 'jdiff_vol': '654730', 'pricechk': '0', 'low': '33400', 'jongchk': '0', 'ratevalue': '0', 'open': '34000', 'close': '33900', 'rate': '0.00'}, {'sign': '5', 'value': '17143', 'date': '20081120', 'high': '33100', 'jdiff_vol': '536819', 'pricechk': '0', 'low': '31100', 'jongchk': '0', 'ratevalue': '0', 'open': '32000', 'close': '31700', 'rate': '0.00'}, {'sign': '2', 'value': '26593', 'date': '20081121', 'high': '36150', 'jdiff_vol': '798701', 'pricechk': '0', 'low': '30800', 'jongchk': '0', 'ratevalue': '0', 'open': '31200', 'close': '34650', 'rate': '0.00'}, {'sign': '5', 'value': '26056', 'date': '20081124', 'high': '35900', 'jdiff_vol': '743702', 'pricechk': '0', 'low': '34000', 'jongchk': '0', 'ratevalue': '0', 'open': '34700', 'close': '34250', 'rate': '0.00'}, {'sign': '2', 'value': '28797', 'date': '20081125', 'high': '36100', 'jdiff_vol': '823954', 'pricechk': '0', 'low': '33500', 'jongchk': '0', 'ratevalue': '0', 'open': '35500', 'close': '35500', 'rate': '0.00'}, {'sign': '2', 'value': '61637', 'date': '20081126', 'high': '39350', 'jdiff_vol': '1640891', 'pricechk': '0', 'low': '35500', 'jongchk': '0', 'ratevalue': '0', 'open': '36100', 'close': '38500', 'rate': '0.00'}, {'sign': '3', 'value': '41685', 'date': '20081127', 'high': '39350', 'jdiff_vol': '1093300', 'pricechk': '0', 'low': '37300', 'jongchk': '0', 'ratevalue': '0', 'open': '39000', 'close': '38500', 'rate': '0.00'}, {'sign': '2', 'value': '32979', 'date': '20081128', 'high': '40300', 'jdiff_vol': '845625', 'pricechk': '0', 'low': '37550', 'jongchk': '0', 'ratevalue': '0', 'open': '39000', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '31208', 'date': '20081201', 'high': '39000', 'jdiff_vol': '831806', 'pricechk': '0', 'low': '36950', 'jongchk': '0', 'ratevalue': '0', 'open': '39000', 'close': '36950', 'rate': '0.00'}, {'sign': '5', 'value': '17846', 'date': '20081202', 'high': '36500', 'jdiff_vol': '496929', 'pricechk': '0', 'low': '35150', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '36150', 'rate': '0.00'}, {'sign': '2', 'value': '34520', 'date': '20081203', 'high': '38400', 'jdiff_vol': '911466', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37350', 'close': '37650', 'rate': '0.00'}, {'sign': '5', 'value': '30561', 'date': '20081204', 'high': '38600', 'jdiff_vol': '829587', 'pricechk': '0', 'low': '35700', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '36300', 'rate': '0.00'}, {'sign': '2', 'value': '20409', 'date': '20081205', 'high': '37000', 'jdiff_vol': '564880', 'pricechk': '0', 'low': '35250', 'jongchk': '0', 'ratevalue': '0', 'open': '36800', 'close': '36600', 'rate': '0.00'}, {'sign': '2', 'value': '40468', 'date': '20081208', 'high': '39850', 'jdiff_vol': '1048472', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '37100', 'close': '39400', 'rate': '0.00'}, {'sign': '2', 'value': '48048', 'date': '20081209', 'high': '41200', 'jdiff_vol': '1213126', 'pricechk': '0', 'low': '37950', 'jongchk': '0', 'ratevalue': '0', 'open': '39650', 'close': '40000', 'rate': '0.00'}, {'sign': '2', 'value': '57994', 'date': '20081210', 'high': '42300', 'jdiff_vol': '1398341', 'pricechk': '0', 'low': '39800', 'jongchk': '0', 'ratevalue': '0', 'open': '40000', 'close': '42000', 'rate': '0.00'}, {'sign': '5', 'value': '66223', 'date': '20081211', 'high': '44000', 'jdiff_vol': '1559494', 'pricechk': '0', 'low': '41150', 'jongchk': '0', 'ratevalue': '0', 'open': '42300', 'close': '41500', 'rate': '0.00'}, {'sign': '5', 'value': '32504', 'date': '20081212', 'high': '41350', 'jdiff_vol': '815579', 'pricechk': '0', 'low': '38100', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '39300', 'rate': '0.00'}, {'sign': '2', 'value': '61401', 'date': '20081215', 'high': '41650', 'jdiff_vol': '1500444', 'pricechk': '0', 'low': '39000', 'jongchk': '0', 'ratevalue': '0', 'open': '39550', 'close': '40800', 'rate': '0.00'}, {'sign': '2', 'value': '31875', 'date': '20081216', 'high': '42600', 'jdiff_vol': '767338', 'pricechk': '0', 'low': '40100', 'jongchk': '0', 'ratevalue': '0', 'open': '40500', 'close': '41700', 'rate': '0.00'}, {'sign': '2', 'value': '38212', 'date': '20081217', 'high': '43550', 'jdiff_vol': '894906', 'pricechk': '0', 'low': '41850', 'jongchk': '0', 'ratevalue': '0', 'open': '43450', 'close': '42450', 'rate': '0.00'}, {'sign': '5', 'value': '56868', 'date': '20081218', 'high': '44750', 'jdiff_vol': '1307023', 'pricechk': '0', 'low': '42100', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '42300', 'rate': '0.00'}, {'sign': '5', 'value': '56935', 'date': '20081219', 'high': '43300', 'jdiff_vol': '1373978', 'pricechk': '0', 'low': '40700', 'jongchk': '0', 'ratevalue': '0', 'open': '43050', 'close': '41250', 'rate': '0.00'}, {'sign': '5', 'value': '53574', 'date': '20081222', 'high': '42000', 'jdiff_vol': '1316037', 'pricechk': '0', 'low': '39700', 'jongchk': '0', 'ratevalue': '0', 'open': '41900', 'close': '40350', 'rate': '0.00'}, {'sign': '5', 'value': '32648', 'date': '20081223', 'high': '40200', 'jdiff_vol': '829409', 'pricechk': '0', 'low': '38650', 'jongchk': '0', 'ratevalue': '0', 'open': '40000', 'close': '39950', 'rate': '0.00'}, {'sign': '5', 'value': '27010', 'date': '20081224', 'high': '39900', 'jdiff_vol': '699039', 'pricechk': '0', 'low': '38050', 'jongchk': '0', 'ratevalue': '0', 'open': '39750', 'close': '38950', 'rate': '0.00'}, {'sign': '2', 'value': '19285', 'date': '20081226', 'high': '39650', 'jdiff_vol': '491993', 'pricechk': '0', 'low': '38750', 'jongchk': '0', 'ratevalue': '0', 'open': '39300', 'close': '39150', 'rate': '0.00'}, {'sign': '5', 'value': '15617', 'date': '20081229', 'high': '38750', 'jdiff_vol': '409913', 'pricechk': '0', 'low': '37300', 'jongchk': '0', 'ratevalue': '0', 'open': '38750', 'close': '38750', 'rate': '0.00'}, {'sign': '5', 'value': '36907', 'date': '20081230', 'high': '39100', 'jdiff_vol': '972713', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38000', 'rate': '0.00'}, {'sign': '2', 'value': '27718', 'date': '20090102', 'high': '38450', 'jdiff_vol': '733737', 'pricechk': '0', 'low': '37200', 'jongchk': '0', 'ratevalue': '0', 'open': '38200', 'close': '38400', 'rate': '0.00'}, {'sign': '2', 'value': '32241', 'date': '20090105', 'high': '39600', 'jdiff_vol': '825223', 'pricechk': '0', 'low': '38550', 'jongchk': '0', 'ratevalue': '0', 'open': '38800', 'close': '39150', 'rate': '0.00'}, {'sign': '2', 'value': '42614', 'date': '20090106', 'high': '40500', 'jdiff_vol': '1074938', 'pricechk': '0', 'low': '38850', 'jongchk': '0', 'ratevalue': '0', 'open': '39450', 'close': '39300', 'rate': '0.00'}, {'sign': '3', 'value': '55851', 'date': '20090107', 'high': '39700', 'jdiff_vol': '1431865', 'pricechk': '0', 'low': '38500', 'jongchk': '0', 'ratevalue': '0', 'open': '39700', 'close': '39300', 'rate': '0.00'}, {'sign': '5', 'value': '35481', 'date': '20090108', 'high': '39850', 'jdiff_vol': '909008', 'pricechk': '0', 'low': '38300', 'jongchk': '0', 'ratevalue': '0', 'open': '38950', 'close': '38400', 'rate': '0.00'}, {'sign': '5', 'value': '25445', 'date': '20090109', 'high': '39300', 'jdiff_vol': '663816', 'pricechk': '0', 'low': '37800', 'jongchk': '0', 'ratevalue': '0', 'open': '38800', 'close': '38000', 'rate': '0.00'}, {'sign': '5', 'value': '23546', 'date': '20090112', 'high': '37550', 'jdiff_vol': '637935', 'pricechk': '0', 'low': '36500', 'jongchk': '0', 'ratevalue': '0', 'open': '37100', 'close': '36500', 'rate': '0.00'}, {'sign': '2', 'value': '23504', 'date': '20090113', 'high': '37300', 'jdiff_vol': '645274', 'pricechk': '0', 'low': '35750', 'jongchk': '0', 'ratevalue': '0', 'open': '36600', 'close': '36900', 'rate': '0.00'}, {'sign': '2', 'value': '24284', 'date': '20090114', 'high': '38200', 'jdiff_vol': '647229', 'pricechk': '0', 'low': '36250', 'jongchk': '0', 'ratevalue': '0', 'open': '36800', 'close': '37800', 'rate': '0.00'}, {'sign': '5', 'value': '20330', 'date': '20090115', 'high': '36800', 'jdiff_vol': '565721', 'pricechk': '0', 'low': '35000', 'jongchk': '0', 'ratevalue': '0', 'open': '36550', 'close': '35000', 'rate': '0.00'}, {'sign': '2', 'value': '19340', 'date': '20090116', 'high': '36300', 'jdiff_vol': '541569', 'pricechk': '0', 'low': '35000', 'jongchk': '0', 'ratevalue': '0', 'open': '35350', 'close': '36050', 'rate': '0.00'}, {'sign': '2', 'value': '15061', 'date': '20090119', 'high': '37150', 'jdiff_vol': '408884', 'pricechk': '0', 'low': '36150', 'jongchk': '0', 'ratevalue': '0', 'open': '36400', 'close': '36600', 'rate': '0.00'}, {'sign': '5', 'value': '13979', 'date': '20090120', 'high': '35900', 'jdiff_vol': '393640', 'pricechk': '0', 'low': '35200', 'jongchk': '0', 'ratevalue': '0', 'open': '35800', 'close': '35800', 'rate': '0.00'}, {'sign': '5', 'value': '14098', 'date': '20090121', 'high': '35500', 'jdiff_vol': '406589', 'pricechk': '0', 'low': '33950', 'jongchk': '0', 'ratevalue': '0', 'open': '34250', 'close': '34350', 'rate': '0.00'}, {'sign': '5', 'value': '31384', 'date': '20090122', 'high': '35300', 'jdiff_vol': '932373', 'pricechk': '0', 'low': '33050', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '33300', 'rate': '0.00'}, {'sign': '5', 'value': '17317', 'date': '20090123', 'high': '33300', 'jdiff_vol': '529769', 'pricechk': '0', 'low': '32400', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '32500', 'rate': '0.00'}, {'sign': '2', 'value': '23567', 'date': '20090128', 'high': '35500', 'jdiff_vol': '684245', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33350', 'close': '35500', 'rate': '0.00'}, {'sign': '2', 'value': '24764', 'date': '20090129', 'high': '36000', 'jdiff_vol': '700381', 'pricechk': '0', 'low': '34600', 'jongchk': '0', 'ratevalue': '0', 'open': '35500', 'close': '35700', 'rate': '0.00'}, {'sign': '5', 'value': '11658', 'date': '20090130', 'high': '35650', 'jdiff_vol': '329893', 'pricechk': '0', 'low': '34700', 'jongchk': '0', 'ratevalue': '0', 'open': '34750', 'close': '35400', 'rate': '0.00'}, {'sign': '5', 'value': '26685', 'date': '20090202', 'high': '34800', 'jdiff_vol': '782956', 'pricechk': '0', 'low': '33550', 'jongchk': '0', 'ratevalue': '0', 'open': '34600', 'close': '33800', 'rate': '0.00'}, {'sign': '2', 'value': '28045', 'date': '20090203', 'high': '34300', 'jdiff_vol': '830479', 'pricechk': '0', 'low': '33200', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '33850', 'rate': '0.00'}, {'sign': '2', 'value': '56814', 'date': '20090204', 'high': '36750', 'jdiff_vol': '1599887', 'pricechk': '0', 'low': '34350', 'jongchk': '0', 'ratevalue': '0', 'open': '34550', 'close': '36500', 'rate': '0.00'}, {'sign': '5', 'value': '36384', 'date': '20090205', 'high': '37150', 'jdiff_vol': '1004474', 'pricechk': '0', 'low': '35000', 'jongchk': '0', 'ratevalue': '0', 'open': '36100', 'close': '35250', 'rate': '0.00'}, {'sign': '2', 'value': '38277', 'date': '20090206', 'high': '37400', 'jdiff_vol': '1046866', 'pricechk': '0', 'low': '35250', 'jongchk': '0', 'ratevalue': '0', 'open': '35900', 'close': '37300', 'rate': '0.00'}, {'sign': '5', 'value': '25887', 'date': '20090209', 'high': '38500', 'jdiff_vol': '684159', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37800', 'close': '37250', 'rate': '0.00'}, {'sign': '2', 'value': '19389', 'date': '20090210', 'high': '38200', 'jdiff_vol': '517130', 'pricechk': '0', 'low': '36700', 'jongchk': '0', 'ratevalue': '0', 'open': '37550', 'close': '37300', 'rate': '0.00'}, {'sign': '2', 'value': '22696', 'date': '20090211', 'high': '38200', 'jdiff_vol': '606132', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '36350', 'close': '38000', 'rate': '0.00'}, {'sign': '2', 'value': '35742', 'date': '20090212', 'high': '38700', 'jdiff_vol': '935975', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '37950', 'close': '38500', 'rate': '0.00'}, {'sign': '2', 'value': '13282', 'date': '20090213', 'high': '38750', 'jdiff_vol': '345879', 'pricechk': '0', 'low': '38000', 'jongchk': '0', 'ratevalue': '0', 'open': '38550', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '31423', 'date': '20090216', 'high': '38350', 'jdiff_vol': '845187', 'pricechk': '0', 'low': '36500', 'jongchk': '0', 'ratevalue': '0', 'open': '37900', 'close': '37000', 'rate': '0.00'}, {'sign': '5', 'value': '32239', 'date': '20090217', 'high': '36400', 'jdiff_vol': '923884', 'pricechk': '0', 'low': '33850', 'jongchk': '0', 'ratevalue': '0', 'open': '36400', 'close': '34300', 'rate': '0.00'}, {'sign': '5', 'value': '28284', 'date': '20090218', 'high': '33800', 'jdiff_vol': '846976', 'pricechk': '0', 'low': '32600', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '33400', 'rate': '0.00'}, {'sign': '2', 'value': '20470', 'date': '20090219', 'high': '34800', 'jdiff_vol': '604534', 'pricechk': '0', 'low': '32850', 'jongchk': '0', 'ratevalue': '0', 'open': '33450', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '14176', 'date': '20090220', 'high': '33950', 'jdiff_vol': '430412', 'pricechk': '0', 'low': '32100', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '32950', 'rate': '0.00'}, {'sign': '2', 'value': '17969', 'date': '20090223', 'high': '34950', 'jdiff_vol': '528478', 'pricechk': '0', 'low': '32200', 'jongchk': '0', 'ratevalue': '0', 'open': '32250', 'close': '34500', 'rate': '0.00'}, {'sign': '5', 'value': '11660', 'date': '20090224', 'high': '33600', 'jdiff_vol': '352716', 'pricechk': '0', 'low': '32650', 'jongchk': '0', 'ratevalue': '0', 'open': '32750', 'close': '33400', 'rate': '0.00'}, {'sign': '5', 'value': '14517', 'date': '20090225', 'high': '34350', 'jdiff_vol': '440184', 'pricechk': '0', 'low': '32300', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '32400', 'rate': '0.00'}, {'sign': '5', 'value': '27067', 'date': '20090226', 'high': '33150', 'jdiff_vol': '858091', 'pricechk': '0', 'low': '30400', 'jongchk': '0', 'ratevalue': '0', 'open': '32450', 'close': '31700', 'rate': '0.00'}, {'sign': '5', 'value': '22752', 'date': '20090227', 'high': '31350', 'jdiff_vol': '737103', 'pricechk': '0', 'low': '30250', 'jongchk': '0', 'ratevalue': '0', 'open': '30600', 'close': '30700', 'rate': '0.00'}, {'sign': '5', 'value': '14809', 'date': '20090302', 'high': '30250', 'jdiff_vol': '499583', 'pricechk': '0', 'low': '29050', 'jongchk': '0', 'ratevalue': '0', 'open': '30250', 'close': '29650', 'rate': '0.00'}, {'sign': '2', 'value': '16451', 'date': '20090303', 'high': '30500', 'jdiff_vol': '553129', 'pricechk': '0', 'low': '28500', 'jongchk': '0', 'ratevalue': '0', 'open': '28550', 'close': '30200', 'rate': '0.00'}, {'sign': '2', 'value': '16519', 'date': '20090304', 'high': '31200', 'jdiff_vol': '544590', 'pricechk': '0', 'low': '29250', 'jongchk': '0', 'ratevalue': '0', 'open': '30150', 'close': '31150', 'rate': '0.00'}, {'sign': '5', 'value': '12938', 'date': '20090305', 'high': '31500', 'jdiff_vol': '418584', 'pricechk': '0', 'low': '30400', 'jongchk': '0', 'ratevalue': '0', 'open': '31200', 'close': '30400', 'rate': '0.00'}, {'sign': '2', 'value': '9881', 'date': '20090306', 'high': '30950', 'jdiff_vol': '327643', 'pricechk': '0', 'low': '29500', 'jongchk': '0', 'ratevalue': '0', 'open': '29750', 'close': '30600', 'rate': '0.00'}, {'sign': '2', 'value': '10608', 'date': '20090309', 'high': '31650', 'jdiff_vol': '342728', 'pricechk': '0', 'low': '30450', 'jongchk': '0', 'ratevalue': '0', 'open': '30900', 'close': '31000', 'rate': '0.00'}, {'sign': '2', 'value': '32246', 'date': '20090310', 'high': '33950', 'jdiff_vol': '987534', 'pricechk': '0', 'low': '30500', 'jongchk': '0', 'ratevalue': '0', 'open': '30500', 'close': '33850', 'rate': '0.00'}, {'sign': '2', 'value': '28260', 'date': '20090311', 'high': '35100', 'jdiff_vol': '816087', 'pricechk': '0', 'low': '33900', 'jongchk': '0', 'ratevalue': '0', 'open': '34800', 'close': '34450', 'rate': '0.00'}, {'sign': '5', 'value': '25073', 'date': '20090312', 'high': '34750', 'jdiff_vol': '735821', 'pricechk': '0', 'low': '33300', 'jongchk': '0', 'ratevalue': '0', 'open': '34700', 'close': '34150', 'rate': '0.00'}, {'sign': '3', 'value': '17961', 'date': '20090313', 'high': '35450', 'jdiff_vol': '515106', 'pricechk': '0', 'low': '34150', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '34150', 'rate': '0.00'}, {'sign': '2', 'value': '20437', 'date': '20090316', 'high': '35700', 'jdiff_vol': '581885', 'pricechk': '0', 'low': '34250', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '34950', 'rate': '0.00'}, {'sign': '2', 'value': '29302', 'date': '20090317', 'high': '35950', 'jdiff_vol': '832656', 'pricechk': '0', 'low': '34750', 'jongchk': '0', 'ratevalue': '0', 'open': '35450', 'close': '35350', 'rate': '0.00'}, {'sign': '5', 'value': '47942', 'date': '20090318', 'high': '35800', 'jdiff_vol': '1403186', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '35800', 'close': '34000', 'rate': '0.00'}, {'sign': '5', 'value': '35795', 'date': '20090319', 'high': '35100', 'jdiff_vol': '1044370', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '34550', 'close': '33700', 'rate': '0.00'}, {'sign': '5', 'value': '28666', 'date': '20090320', 'high': '34350', 'jdiff_vol': '856818', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '33700', 'close': '33150', 'rate': '0.00'}, {'sign': '2', 'value': '33384', 'date': '20090323', 'high': '33750', 'jdiff_vol': '996446', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '33650', 'rate': '0.00'}, {'sign': '2', 'value': '49250', 'date': '20090324', 'high': '35600', 'jdiff_vol': '1410157', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '34650', 'close': '35450', 'rate': '0.00'}, {'sign': '2', 'value': '38277', 'date': '20090325', 'high': '36650', 'jdiff_vol': '1058661', 'pricechk': '0', 'low': '35300', 'jongchk': '0', 'ratevalue': '0', 'open': '35350', 'close': '36400', 'rate': '0.00'}, {'sign': '2', 'value': '35674', 'date': '20090326', 'high': '37200', 'jdiff_vol': '970324', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '36850', 'close': '36750', 'rate': '0.00'}, {'sign': '5', 'value': '32442', 'date': '20090327', 'high': '37800', 'jdiff_vol': '875158', 'pricechk': '0', 'low': '36000', 'jongchk': '0', 'ratevalue': '0', 'open': '37350', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '19977', 'date': '20090330', 'high': '36200', 'jdiff_vol': '572752', 'pricechk': '0', 'low': '34000', 'jongchk': '0', 'ratevalue': '0', 'open': '35700', 'close': '34000', 'rate': '0.00'}, {'sign': '2', 'value': '14826', 'date': '20090331', 'high': '35300', 'jdiff_vol': '426301', 'pricechk': '0', 'low': '34250', 'jongchk': '0', 'ratevalue': '0', 'open': '34500', 'close': '34550', 'rate': '0.00'}, {'sign': '2', 'value': '33557', 'date': '20090401', 'high': '37100', 'jdiff_vol': '924637', 'pricechk': '0', 'low': '35100', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '36300', 'rate': '0.00'}, {'sign': '2', 'value': '54833', 'date': '20090402', 'high': '39300', 'jdiff_vol': '1430123', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '38900', 'rate': '0.00'}, {'sign': '2', 'value': '48971', 'date': '20090403', 'high': '40500', 'jdiff_vol': '1247094', 'pricechk': '0', 'low': '38200', 'jongchk': '0', 'ratevalue': '0', 'open': '39500', 'close': '39450', 'rate': '0.00'}, {'sign': '2', 'value': '30015', 'date': '20090406', 'high': '40500', 'jdiff_vol': '754173', 'pricechk': '0', 'low': '39000', 'jongchk': '0', 'ratevalue': '0', 'open': '39100', 'close': '39550', 'rate': '0.00'}, {'sign': '5', 'value': '19868', 'date': '20090407', 'high': '40000', 'jdiff_vol': '506229', 'pricechk': '0', 'low': '38600', 'jongchk': '0', 'ratevalue': '0', 'open': '39900', 'close': '39400', 'rate': '0.00'}, {'sign': '5', 'value': '19196', 'date': '20090408', 'high': '39700', 'jdiff_vol': '492649', 'pricechk': '0', 'low': '38500', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38900', 'rate': '0.00'}, {'sign': '2', 'value': '27372', 'date': '20090409', 'high': '40350', 'jdiff_vol': '691033', 'pricechk': '0', 'low': '38650', 'jongchk': '0', 'ratevalue': '0', 'open': '39300', 'close': '40100', 'rate': '0.00'}, {'sign': '2', 'value': '33384', 'date': '20090410', 'high': '41550', 'jdiff_vol': '821498', 'pricechk': '0', 'low': '40050', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '40400', 'rate': '0.00'}, {'sign': '5', 'value': '32299', 'date': '20090413', 'high': '40900', 'jdiff_vol': '806675', 'pricechk': '0', 'low': '39400', 'jongchk': '0', 'ratevalue': '0', 'open': '40550', 'close': '39650', 'rate': '0.00'}, {'sign': '3', 'value': '21456', 'date': '20090414', 'high': '40300', 'jdiff_vol': '542934', 'pricechk': '0', 'low': '39150', 'jongchk': '0', 'ratevalue': '0', 'open': '39800', 'close': '39650', 'rate': '0.00'}, {'sign': '5', 'value': '23833', 'date': '20090415', 'high': '39400', 'jdiff_vol': '619200', 'pricechk': '0', 'low': '37900', 'jongchk': '0', 'ratevalue': '0', 'open': '38850', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '37239', 'date': '20090416', 'high': '40350', 'jdiff_vol': '944511', 'pricechk': '0', 'low': '38300', 'jongchk': '0', 'ratevalue': '0', 'open': '39300', 'close': '38500', 'rate': '0.00'}, {'sign': '2', 'value': '75169', 'date': '20090417', 'high': '40750', 'jdiff_vol': '1884392', 'pricechk': '0', 'low': '38850', 'jongchk': '0', 'ratevalue': '0', 'open': '39500', 'close': '40300', 'rate': '0.00'}, {'sign': '5', 'value': '23343', 'date': '20090420', 'high': '40800', 'jdiff_vol': '583942', 'pricechk': '0', 'low': '39300', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '40000', 'rate': '0.00'}, {'sign': '2', 'value': '22577', 'date': '20090421', 'high': '40200', 'jdiff_vol': '575148', 'pricechk': '0', 'low': '38500', 'jongchk': '0', 'ratevalue': '0', 'open': '38950', 'close': '40200', 'rate': '0.00'}, {'sign': '2', 'value': '62623', 'date': '20090422', 'high': '42000', 'jdiff_vol': '1516114', 'pricechk': '0', 'low': '40600', 'jongchk': '0', 'ratevalue': '0', 'open': '40900', 'close': '41350', 'rate': '0.00'}, {'sign': '2', 'value': '38062', 'date': '20090423', 'high': '43000', 'jdiff_vol': '900746', 'pricechk': '0', 'low': '41500', 'jongchk': '0', 'ratevalue': '0', 'open': '42200', 'close': '41950', 'rate': '0.00'}, {'sign': '5', 'value': '33461', 'date': '20090424', 'high': '42150', 'jdiff_vol': '823192', 'pricechk': '0', 'low': '39950', 'jongchk': '0', 'ratevalue': '0', 'open': '41950', 'close': '40800', 'rate': '0.00'}, {'sign': '5', 'value': '80186', 'date': '20090427', 'high': '40600', 'jdiff_vol': '2075379', 'pricechk': '0', 'low': '37700', 'jongchk': '0', 'ratevalue': '0', 'open': '40550', 'close': '37800', 'rate': '0.00'}, {'sign': '5', 'value': '81893', 'date': '20090428', 'high': '37800', 'jdiff_vol': '2215611', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36950', 'close': '36900', 'rate': '0.00'}, {'sign': '2', 'value': '33419', 'date': '20090429', 'high': '37800', 'jdiff_vol': '896614', 'pricechk': '0', 'low': '36500', 'jongchk': '0', 'ratevalue': '0', 'open': '37100', 'close': '37800', 'rate': '0.00'}, {'sign': '2', 'value': '65774', 'date': '20090430', 'high': '39500', 'jdiff_vol': '1700585', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '38100', 'close': '39100', 'rate': '0.00'}, {'sign': '2', 'value': '43252', 'date': '20090504', 'high': '40950', 'jdiff_vol': '1073420', 'pricechk': '0', 'low': '39200', 'jongchk': '0', 'ratevalue': '0', 'open': '39850', 'close': '40650', 'rate': '0.00'}, {'sign': '2', 'value': '66121', 'date': '20090506', 'high': '42500', 'jdiff_vol': '1577376', 'pricechk': '0', 'low': '41150', 'jongchk': '0', 'ratevalue': '0', 'open': '41350', 'close': '41850', 'rate': '0.00'}, {'sign': '2', 'value': '49723', 'date': '20090507', 'high': '42500', 'jdiff_vol': '1195950', 'pricechk': '0', 'low': '41200', 'jongchk': '0', 'ratevalue': '0', 'open': '42500', 'close': '42200', 'rate': '0.00'}, {'sign': '2', 'value': '45375', 'date': '20090508', 'high': '43200', 'jdiff_vol': '1069668', 'pricechk': '0', 'low': '41650', 'jongchk': '0', 'ratevalue': '0', 'open': '42200', 'close': '42900', 'rate': '0.00'}, {'sign': '5', 'value': '42375', 'date': '20090511', 'high': '43350', 'jdiff_vol': '1003172', 'pricechk': '0', 'low': '41700', 'jongchk': '0', 'ratevalue': '0', 'open': '43100', 'close': '42350', 'rate': '0.00'}, {'sign': '5', 'value': '30999', 'date': '20090512', 'high': '41700', 'jdiff_vol': '754007', 'pricechk': '0', 'low': '40550', 'jongchk': '0', 'ratevalue': '0', 'open': '41400', 'close': '41250', 'rate': '0.00'}, {'sign': '5', 'value': '26704', 'date': '20090513', 'high': '41650', 'jdiff_vol': '653027', 'pricechk': '0', 'low': '40300', 'jongchk': '0', 'ratevalue': '0', 'open': '40900', 'close': '40800', 'rate': '0.00'}, {'sign': '5', 'value': '32463', 'date': '20090514', 'high': '40350', 'jdiff_vol': '822000', 'pricechk': '0', 'low': '39050', 'jongchk': '0', 'ratevalue': '0', 'open': '40300', 'close': '39450', 'rate': '0.00'}, {'sign': '2', 'value': '37473', 'date': '20090515', 'high': '41450', 'jdiff_vol': '917989', 'pricechk': '0', 'low': '39850', 'jongchk': '0', 'ratevalue': '0', 'open': '39850', 'close': '40700', 'rate': '0.00'}, {'sign': '5', 'value': '22345', 'date': '20090518', 'high': '41150', 'jdiff_vol': '558014', 'pricechk': '0', 'low': '39550', 'jongchk': '0', 'ratevalue': '0', 'open': '40600', 'close': '40600', 'rate': '0.00'}, {'sign': '2', 'value': '39344', 'date': '20090519', 'high': '41500', 'jdiff_vol': '964674', 'pricechk': '0', 'low': '40250', 'jongchk': '0', 'ratevalue': '0', 'open': '41500', 'close': '40750', 'rate': '0.00'}, {'sign': '2', 'value': '40037', 'date': '20090520', 'high': '42250', 'jdiff_vol': '963730', 'pricechk': '0', 'low': '40800', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '41500', 'rate': '0.00'}, {'sign': '5', 'value': '27520', 'date': '20090521', 'high': '41350', 'jdiff_vol': '680794', 'pricechk': '0', 'low': '39550', 'jongchk': '0', 'ratevalue': '0', 'open': '41300', 'close': '40450', 'rate': '0.00'}, {'sign': '5', 'value': '33366', 'date': '20090522', 'high': '40700', 'jdiff_vol': '842904', 'pricechk': '0', 'low': '38900', 'jongchk': '0', 'ratevalue': '0', 'open': '39650', 'close': '39300', 'rate': '0.00'}, {'sign': '5', 'value': '37521', 'date': '20090525', 'high': '39300', 'jdiff_vol': '985957', 'pricechk': '0', 'low': '35050', 'jongchk': '0', 'ratevalue': '0', 'open': '38600', 'close': '38300', 'rate': '0.00'}, {'sign': '5', 'value': '39617', 'date': '20090526', 'high': '38500', 'jdiff_vol': '1061769', 'pricechk': '0', 'low': '36700', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '36800', 'rate': '0.00'}, {'sign': '5', 'value': '29648', 'date': '20090527', 'high': '37650', 'jdiff_vol': '803040', 'pricechk': '0', 'low': '36150', 'jongchk': '0', 'ratevalue': '0', 'open': '37300', 'close': '36700', 'rate': '0.00'}, {'sign': '2', 'value': '20684', 'date': '20090528', 'high': '37500', 'jdiff_vol': '557869', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36400', 'close': '37500', 'rate': '0.00'}, {'sign': '5', 'value': '17930', 'date': '20090529', 'high': '37800', 'jdiff_vol': '481044', 'pricechk': '0', 'low': '36850', 'jongchk': '0', 'ratevalue': '0', 'open': '37300', 'close': '37450', 'rate': '0.00'}, {'sign': '2', 'value': '19261', 'date': '20090601', 'high': '38650', 'jdiff_vol': '507476', 'pricechk': '0', 'low': '37050', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '34296', 'date': '20090602', 'high': '39400', 'jdiff_vol': '890429', 'pricechk': '0', 'low': '37650', 'jongchk': '0', 'ratevalue': '0', 'open': '39150', 'close': '37700', 'rate': '0.00'}, {'sign': '5', 'value': '22937', 'date': '20090603', 'high': '38250', 'jdiff_vol': '610976', 'pricechk': '0', 'low': '37250', 'jongchk': '0', 'ratevalue': '0', 'open': '38150', 'close': '37500', 'rate': '0.00'}, {'sign': '3', 'value': '21153', 'date': '20090604', 'high': '38200', 'jdiff_vol': '562645', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37400', 'close': '37500', 'rate': '0.00'}, {'sign': '5', 'value': '33830', 'date': '20090605', 'high': '37700', 'jdiff_vol': '922377', 'pricechk': '0', 'low': '36250', 'jongchk': '0', 'ratevalue': '0', 'open': '37600', 'close': '37100', 'rate': '0.00'}, {'sign': '5', 'value': '21311', 'date': '20090608', 'high': '37250', 'jdiff_vol': '580361', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36800', 'close': '36950', 'rate': '0.00'}, {'sign': '5', 'value': '21261', 'date': '20090609', 'high': '37100', 'jdiff_vol': '584679', 'pricechk': '0', 'low': '35900', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '36000', 'rate': '0.00'}, {'sign': '2', 'value': '25373', 'date': '20090610', 'high': '37000', 'jdiff_vol': '701023', 'pricechk': '0', 'low': '35500', 'jongchk': '0', 'ratevalue': '0', 'open': '35650', 'close': '36950', 'rate': '0.00'}, {'sign': '5', 'value': '34916', 'date': '20090611', 'high': '36850', 'jdiff_vol': '962567', 'pricechk': '0', 'low': '35950', 'jongchk': '0', 'ratevalue': '0', 'open': '36700', 'close': '36000', 'rate': '0.00'}, {'sign': '2', 'value': '29506', 'date': '20090612', 'high': '36750', 'jdiff_vol': '810975', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '36200', 'close': '36400', 'rate': '0.00'}, {'sign': '3', 'value': '20321', 'date': '20090615', 'high': '37050', 'jdiff_vol': '556180', 'pricechk': '0', 'low': '36250', 'jongchk': '0', 'ratevalue': '0', 'open': '36550', 'close': '36400', 'rate': '0.00'}, {'sign': '2', 'value': '14360', 'date': '20090616', 'high': '37000', 'jdiff_vol': '392630', 'pricechk': '0', 'low': '35900', 'jongchk': '0', 'ratevalue': '0', 'open': '36300', 'close': '37000', 'rate': '0.00'}, {'sign': '5', 'value': '14804', 'date': '20090617', 'high': '36850', 'jdiff_vol': '405202', 'pricechk': '0', 'low': '36250', 'jongchk': '0', 'ratevalue': '0', 'open': '36800', 'close': '36700', 'rate': '0.00'}, {'sign': '3', 'value': '12581', 'date': '20090618', 'high': '37000', 'jdiff_vol': '345742', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '36950', 'close': '36700', 'rate': '0.00'}, {'sign': '5', 'value': '50681', 'date': '20090619', 'high': '36650', 'jdiff_vol': '1435611', 'pricechk': '0', 'low': '34850', 'jongchk': '0', 'ratevalue': '0', 'open': '36650', 'close': '35000', 'rate': '0.00'}, {'sign': '2', 'value': '14344', 'date': '20090622', 'high': '35500', 'jdiff_vol': '408395', 'pricechk': '0', 'low': '34600', 'jongchk': '0', 'ratevalue': '0', 'open': '34800', 'close': '35350', 'rate': '0.00'}, {'sign': '5', 'value': '23941', 'date': '20090623', 'high': '34850', 'jdiff_vol': '699447', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '34850', 'close': '34100', 'rate': '0.00'}, {'sign': '2', 'value': '12569', 'date': '20090624', 'high': '34250', 'jdiff_vol': '369196', 'pricechk': '0', 'low': '33750', 'jongchk': '0', 'ratevalue': '0', 'open': '33900', 'close': '34200', 'rate': '0.00'}, {'sign': '2', 'value': '15148', 'date': '20090625', 'high': '35150', 'jdiff_vol': '436681', 'pricechk': '0', 'low': '34250', 'jongchk': '0', 'ratevalue': '0', 'open': '34350', 'close': '34750', 'rate': '0.00'}, {'sign': '2', 'value': '10835', 'date': '20090626', 'high': '35100', 'jdiff_vol': '310884', 'pricechk': '0', 'low': '34600', 'jongchk': '0', 'ratevalue': '0', 'open': '34950', 'close': '34800', 'rate': '0.00'}, {'sign': '2', 'value': '7205', 'date': '20090629', 'high': '35150', 'jdiff_vol': '206412', 'pricechk': '0', 'low': '34700', 'jongchk': '0', 'ratevalue': '0', 'open': '34850', 'close': '34850', 'rate': '0.00'}, {'sign': '2', 'value': '20751', 'date': '20090630', 'high': '35900', 'jdiff_vol': '584504', 'pricechk': '0', 'low': '34900', 'jongchk': '0', 'ratevalue': '0', 'open': '34900', 'close': '35600', 'rate': '0.00'}, {'sign': '2', 'value': '13820', 'date': '20090701', 'high': '36200', 'jdiff_vol': '384957', 'pricechk': '0', 'low': '35300', 'jongchk': '0', 'ratevalue': '0', 'open': '35750', 'close': '36100', 'rate': '0.00'}, {'sign': '2', 'value': '10433', 'date': '20090702', 'high': '36350', 'jdiff_vol': '289373', 'pricechk': '0', 'low': '35750', 'jongchk': '0', 'ratevalue': '0', 'open': '36300', 'close': '36200', 'rate': '0.00'}, {'sign': '2', 'value': '8985', 'date': '20090703', 'high': '36350', 'jdiff_vol': '249296', 'pricechk': '0', 'low': '35550', 'jongchk': '0', 'ratevalue': '0', 'open': '35550', 'close': '36250', 'rate': '0.00'}, {'sign': '5', 'value': '11143', 'date': '20090706', 'high': '36300', 'jdiff_vol': '309326', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '36150', 'close': '36150', 'rate': '0.00'}, {'sign': '2', 'value': '16014', 'date': '20090707', 'high': '36450', 'jdiff_vol': '442374', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '36450', 'close': '36400', 'rate': '0.00'}, {'sign': '5', 'value': '19252', 'date': '20090708', 'high': '36200', 'jdiff_vol': '540158', 'pricechk': '0', 'low': '35250', 'jongchk': '0', 'ratevalue': '0', 'open': '36200', 'close': '35700', 'rate': '0.00'}, {'sign': '2', 'value': '19474', 'date': '20090709', 'high': '36500', 'jdiff_vol': '538314', 'pricechk': '0', 'low': '35450', 'jongchk': '0', 'ratevalue': '0', 'open': '35700', 'close': '36000', 'rate': '0.00'}, {'sign': '2', 'value': '29301', 'date': '20090710', 'high': '37250', 'jdiff_vol': '793048', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '36350', 'close': '36900', 'rate': '0.00'}, {'sign': '5', 'value': '28289', 'date': '20090713', 'high': '37500', 'jdiff_vol': '765971', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '36550', 'rate': '0.00'}, {'sign': '5', 'value': '25044', 'date': '20090714', 'high': '37050', 'jdiff_vol': '700761', 'pricechk': '0', 'low': '34900', 'jongchk': '0', 'ratevalue': '0', 'open': '36950', 'close': '35700', 'rate': '0.00'}, {'sign': '2', 'value': '31040', 'date': '20090715', 'high': '37300', 'jdiff_vol': '841130', 'pricechk': '0', 'low': '35750', 'jongchk': '0', 'ratevalue': '0', 'open': '35750', 'close': '36700', 'rate': '0.00'}, {'sign': '2', 'value': '46554', 'date': '20090716', 'high': '38300', 'jdiff_vol': '1232339', 'pricechk': '0', 'low': '36900', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '38100', 'rate': '0.00'}, {'sign': '2', 'value': '18446', 'date': '20090717', 'high': '38650', 'jdiff_vol': '482614', 'pricechk': '0', 'low': '37900', 'jongchk': '0', 'ratevalue': '0', 'open': '38600', 'close': '38300', 'rate': '0.00'}, {'sign': '5', 'value': '42658', 'date': '20090720', 'high': '38300', 'jdiff_vol': '1129947', 'pricechk': '0', 'low': '37400', 'jongchk': '0', 'ratevalue': '0', 'open': '38250', 'close': '37850', 'rate': '0.00'}, {'sign': '5', 'value': '47899', 'date': '20090721', 'high': '38550', 'jdiff_vol': '1285236', 'pricechk': '0', 'low': '36350', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '36900', 'rate': '0.00'}, {'sign': '2', 'value': '21304', 'date': '20090722', 'high': '37600', 'jdiff_vol': '569919', 'pricechk': '0', 'low': '37000', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '37600', 'rate': '0.00'}, {'sign': '2', 'value': '32534', 'date': '20090723', 'high': '38550', 'jdiff_vol': '856740', 'pricechk': '0', 'low': '37300', 'jongchk': '0', 'ratevalue': '0', 'open': '37650', 'close': '38400', 'rate': '0.00'}, {'sign': '2', 'value': '52552', 'date': '20090724', 'high': '39750', 'jdiff_vol': '1337566', 'pricechk': '0', 'low': '38600', 'jongchk': '0', 'ratevalue': '0', 'open': '38850', 'close': '39300', 'rate': '0.00'}, {'sign': '5', 'value': '22159', 'date': '20090727', 'high': '39850', 'jdiff_vol': '567092', 'pricechk': '0', 'low': '38700', 'jongchk': '0', 'ratevalue': '0', 'open': '39600', 'close': '38950', 'rate': '0.00'}, {'sign': '2', 'value': '109309', 'date': '20090728', 'high': '41850', 'jdiff_vol': '2671308', 'pricechk': '0', 'low': '39000', 'jongchk': '0', 'ratevalue': '0', 'open': '39000', 'close': '41500', 'rate': '0.00'}, {'sign': '2', 'value': '77250', 'date': '20090729', 'high': '42900', 'jdiff_vol': '1817008', 'pricechk': '0', 'low': '41600', 'jongchk': '0', 'ratevalue': '0', 'open': '41600', 'close': '42550', 'rate': '0.00'}, {'sign': '2', 'value': '36023', 'date': '20090730', 'high': '43000', 'jdiff_vol': '852070', 'pricechk': '0', 'low': '41600', 'jongchk': '0', 'ratevalue': '0', 'open': '42500', 'close': '42600', 'rate': '0.00'}, {'sign': '2', 'value': '100143', 'date': '20090731', 'high': '45100', 'jdiff_vol': '2251988', 'pricechk': '0', 'low': '42700', 'jongchk': '0', 'ratevalue': '0', 'open': '42900', 'close': '44650', 'rate': '0.00'}, {'sign': '5', 'value': '54700', 'date': '20090803', 'high': '44850', 'jdiff_vol': '1251237', 'pricechk': '0', 'low': '43300', 'jongchk': '0', 'ratevalue': '0', 'open': '44600', 'close': '43650', 'rate': '0.00'}, {'sign': '2', 'value': '52101', 'date': '20090804', 'high': '45500', 'jdiff_vol': '1164249', 'pricechk': '0', 'low': '44100', 'jongchk': '0', 'ratevalue': '0', 'open': '44200', 'close': '44700', 'rate': '0.00'}, {'sign': '3', 'value': '41678', 'date': '20090805', 'high': '45900', 'jdiff_vol': '923832', 'pricechk': '0', 'low': '44650', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '44700', 'rate': '0.00'}, {'sign': '3', 'value': '32521', 'date': '20090806', 'high': '45000', 'jdiff_vol': '734407', 'pricechk': '0', 'low': '43600', 'jongchk': '0', 'ratevalue': '0', 'open': '44550', 'close': '44700', 'rate': '0.00'}, {'sign': '2', 'value': '26018', 'date': '20090807', 'high': '45400', 'jdiff_vol': '581078', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '45000', 'rate': '0.00'}, {'sign': '2', 'value': '35108', 'date': '20090810', 'high': '46550', 'jdiff_vol': '761861', 'pricechk': '0', 'low': '45300', 'jongchk': '0', 'ratevalue': '0', 'open': '45800', 'close': '45500', 'rate': '0.00'}, {'sign': '5', 'value': '35167', 'date': '20090811', 'high': '45400', 'jdiff_vol': '796193', 'pricechk': '0', 'low': '43750', 'jongchk': '0', 'ratevalue': '0', 'open': '44850', 'close': '43850', 'rate': '0.00'}, {'sign': '2', 'value': '34406', 'date': '20090812', 'high': '44800', 'jdiff_vol': '780279', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '44400', 'rate': '0.00'}, {'sign': '2', 'value': '47517', 'date': '20090813', 'high': '45800', 'jdiff_vol': '1046756', 'pricechk': '0', 'low': '45000', 'jongchk': '0', 'ratevalue': '0', 'open': '45100', 'close': '45300', 'rate': '0.00'}, {'sign': '2', 'value': '37352', 'date': '20090814', 'high': '46400', 'jdiff_vol': '817093', 'pricechk': '0', 'low': '44900', 'jongchk': '0', 'ratevalue': '0', 'open': '46300', 'close': '45500', 'rate': '0.00'}, {'sign': '5', 'value': '68355', 'date': '20090817', 'high': '44050', 'jdiff_vol': '1579647', 'pricechk': '0', 'low': '42750', 'jongchk': '0', 'ratevalue': '0', 'open': '43550', 'close': '43200', 'rate': '0.00'}, {'sign': '5', 'value': '56134', 'date': '20090818', 'high': '43750', 'jdiff_vol': '1327559', 'pricechk': '0', 'low': '41250', 'jongchk': '0', 'ratevalue': '0', 'open': '42600', 'close': '42500', 'rate': '0.00'}, {'sign': '2', 'value': '41674', 'date': '20090819', 'high': '43750', 'jdiff_vol': '965604', 'pricechk': '0', 'low': '42600', 'jongchk': '0', 'ratevalue': '0', 'open': '43300', 'close': '42800', 'rate': '0.00'}, {'sign': '5', 'value': '66412', 'date': '20090820', 'high': '43100', 'jdiff_vol': '1599385', 'pricechk': '0', 'low': '40850', 'jongchk': '0', 'ratevalue': '0', 'open': '42800', 'close': '42250', 'rate': '0.00'}, {'sign': '5', 'value': '48171', 'date': '20090821', 'high': '41950', 'jdiff_vol': '1174720', 'pricechk': '0', 'low': '40350', 'jongchk': '0', 'ratevalue': '0', 'open': '41800', 'close': '40700', 'rate': '0.00'}, {'sign': '5', 'value': '52123', 'date': '20090824', 'high': '42300', 'jdiff_vol': '1271076', 'pricechk': '0', 'low': '40050', 'jongchk': '0', 'ratevalue': '0', 'open': '40850', 'close': '40600', 'rate': '0.00'}, {'sign': '2', 'value': '42413', 'date': '20090825', 'high': '42250', 'jdiff_vol': '1025814', 'pricechk': '0', 'low': '40550', 'jongchk': '0', 'ratevalue': '0', 'open': '40900', 'close': '40950', 'rate': '0.00'}, {'sign': '2', 'value': '33340', 'date': '20090826', 'high': '42350', 'jdiff_vol': '795337', 'pricechk': '0', 'low': '41400', 'jongchk': '0', 'ratevalue': '0', 'open': '41900', 'close': '41500', 'rate': '0.00'}, {'sign': '2', 'value': '65400', 'date': '20090827', 'high': '43700', 'jdiff_vol': '1516407', 'pricechk': '0', 'low': '42000', 'jongchk': '0', 'ratevalue': '0', 'open': '42050', 'close': '43100', 'rate': '0.00'}, {'sign': '3', 'value': '35400', 'date': '20090828', 'high': '43550', 'jdiff_vol': '828115', 'pricechk': '0', 'low': '42050', 'jongchk': '0', 'ratevalue': '0', 'open': '43300', 'close': '43100', 'rate': '0.00'}, {'sign': '5', 'value': '28021', 'date': '20090831', 'high': '43000', 'jdiff_vol': '669489', 'pricechk': '0', 'low': '41400', 'jongchk': '0', 'ratevalue': '0', 'open': '43000', 'close': '41800', 'rate': '0.00'}, {'sign': '2', 'value': '26509', 'date': '20090901', 'high': '42000', 'jdiff_vol': '639341', 'pricechk': '0', 'low': '41000', 'jongchk': '0', 'ratevalue': '0', 'open': '41950', 'close': '41900', 'rate': '0.00'}, {'sign': '2', 'value': '20239', 'date': '20090902', 'high': '42700', 'jdiff_vol': '481052', 'pricechk': '0', 'low': '41000', 'jongchk': '0', 'ratevalue': '0', 'open': '41450', 'close': '42100', 'rate': '0.00'}, {'sign': '5', 'value': '22908', 'date': '20090903', 'high': '42400', 'jdiff_vol': '547846', 'pricechk': '0', 'low': '41300', 'jongchk': '0', 'ratevalue': '0', 'open': '42100', 'close': '42050', 'rate': '0.00'}, {'sign': '2', 'value': '14774', 'date': '20090904', 'high': '42400', 'jdiff_vol': '353698', 'pricechk': '0', 'low': '41100', 'jongchk': '0', 'ratevalue': '0', 'open': '42300', 'close': '42150', 'rate': '0.00'}, {'sign': '5', 'value': '18506', 'date': '20090907', 'high': '42000', 'jdiff_vol': '446997', 'pricechk': '0', 'low': '41000', 'jongchk': '0', 'ratevalue': '0', 'open': '41800', 'close': '41500', 'rate': '0.00'}, {'sign': '2', 'value': '22279', 'date': '20090908', 'high': '42450', 'jdiff_vol': '532796', 'pricechk': '0', 'low': '41200', 'jongchk': '0', 'ratevalue': '0', 'open': '41550', 'close': '41700', 'rate': '0.00'}, {'sign': '2', 'value': '78452', 'date': '20090909', 'high': '44400', 'jdiff_vol': '1815095', 'pricechk': '0', 'low': '41700', 'jongchk': '0', 'ratevalue': '0', 'open': '41700', 'close': '42650', 'rate': '0.00'}, {'sign': '2', 'value': '71422', 'date': '20090910', 'high': '45100', 'jdiff_vol': '1603073', 'pricechk': '0', 'low': '43250', 'jongchk': '0', 'ratevalue': '0', 'open': '43450', 'close': '45000', 'rate': '0.00'}, {'sign': '2', 'value': '56892', 'date': '20090911', 'high': '46350', 'jdiff_vol': '1239055', 'pricechk': '0', 'low': '45400', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '45700', 'rate': '0.00'}, {'sign': '5', 'value': '30724', 'date': '20090914', 'high': '46350', 'jdiff_vol': '679645', 'pricechk': '0', 'low': '44800', 'jongchk': '0', 'ratevalue': '0', 'open': '46150', 'close': '44800', 'rate': '0.00'}, {'sign': '2', 'value': '44838', 'date': '20090915', 'high': '45800', 'jdiff_vol': '1002990', 'pricechk': '0', 'low': '43700', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '45300', 'rate': '0.00'}, {'sign': '2', 'value': '91263', 'date': '20090916', 'high': '48550', 'jdiff_vol': '1931322', 'pricechk': '0', 'low': '45650', 'jongchk': '0', 'ratevalue': '0', 'open': '45700', 'close': '47600', 'rate': '0.00'}, {'sign': '2', 'value': '70523', 'date': '20090917', 'high': '49750', 'jdiff_vol': '1432397', 'pricechk': '0', 'low': '48450', 'jongchk': '0', 'ratevalue': '0', 'open': '48550', 'close': '49000', 'rate': '0.00'}, {'sign': '5', 'value': '48694', 'date': '20090918', 'high': '49500', 'jdiff_vol': '999765', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '49350', 'close': '48400', 'rate': '0.00'}, {'sign': '5', 'value': '23884', 'date': '20090921', 'high': '48500', 'jdiff_vol': '500357', 'pricechk': '0', 'low': '47050', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '47950', 'rate': '0.00'}, {'sign': '2', 'value': '30134', 'date': '20090922', 'high': '48450', 'jdiff_vol': '628429', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '48100', 'close': '48200', 'rate': '0.00'}, {'sign': '2', 'value': '54026', 'date': '20090923', 'high': '50300', 'jdiff_vol': '1090182', 'pricechk': '0', 'low': '48900', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '49200', 'rate': '0.00'}, {'sign': '5', 'value': '43182', 'date': '20090924', 'high': '50000', 'jdiff_vol': '891561', 'pricechk': '0', 'low': '47400', 'jongchk': '0', 'ratevalue': '0', 'open': '49650', 'close': '48400', 'rate': '0.00'}, {'sign': '5', 'value': '37322', 'date': '20090925', 'high': '48600', 'jdiff_vol': '786128', 'pricechk': '0', 'low': '46600', 'jongchk': '0', 'ratevalue': '0', 'open': '48250', 'close': '48000', 'rate': '0.00'}, {'sign': '2', 'value': '23110', 'date': '20090928', 'high': '48850', 'jdiff_vol': '480572', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '47900', 'close': '48100', 'rate': '0.00'}, {'sign': '3', 'value': '23778', 'date': '20090929', 'high': '49200', 'jdiff_vol': '492605', 'pricechk': '0', 'low': '47650', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '48100', 'rate': '0.00'}, {'sign': '5', 'value': '31207', 'date': '20090930', 'high': '49050', 'jdiff_vol': '644776', 'pricechk': '0', 'low': '47950', 'jongchk': '0', 'ratevalue': '0', 'open': '48250', 'close': '48000', 'rate': '0.00'}, {'sign': '5', 'value': '34588', 'date': '20091001', 'high': '49050', 'jdiff_vol': '724113', 'pricechk': '0', 'low': '46750', 'jongchk': '0', 'ratevalue': '0', 'open': '48150', 'close': '46800', 'rate': '0.00'}, {'sign': '5', 'value': '30241', 'date': '20091005', 'high': '46500', 'jdiff_vol': '661150', 'pricechk': '0', 'low': '44500', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '45150', 'rate': '0.00'}, {'sign': '2', 'value': '30226', 'date': '20091006', 'high': '45900', 'jdiff_vol': '667565', 'pricechk': '0', 'low': '44850', 'jongchk': '0', 'ratevalue': '0', 'open': '45550', 'close': '45600', 'rate': '0.00'}, {'sign': '2', 'value': '43137', 'date': '20091007', 'high': '48000', 'jdiff_vol': '912026', 'pricechk': '0', 'low': '46200', 'jongchk': '0', 'ratevalue': '0', 'open': '46300', 'close': '48000', 'rate': '0.00'}, {'sign': '5', 'value': '32254', 'date': '20091008', 'high': '48500', 'jdiff_vol': '675692', 'pricechk': '0', 'low': '47300', 'jongchk': '0', 'ratevalue': '0', 'open': '48300', 'close': '47750', 'rate': '0.00'}, {'sign': '2', 'value': '23695', 'date': '20091009', 'high': '48400', 'jdiff_vol': '494452', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '48350', 'rate': '0.00'}, {'sign': '5', 'value': '25904', 'date': '20091012', 'high': '48400', 'jdiff_vol': '542241', 'pricechk': '0', 'low': '47400', 'jongchk': '0', 'ratevalue': '0', 'open': '48400', 'close': '48100', 'rate': '0.00'}, {'sign': '2', 'value': '33830', 'date': '20091013', 'high': '49150', 'jdiff_vol': '696990', 'pricechk': '0', 'low': '47950', 'jongchk': '0', 'ratevalue': '0', 'open': '48450', 'close': '48150', 'rate': '0.00'}, {'sign': '2', 'value': '72066', 'date': '20091014', 'high': '51000', 'jdiff_vol': '1446625', 'pricechk': '0', 'low': '48400', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '51000', 'rate': '0.00'}, {'sign': '2', 'value': '68948', 'date': '20091015', 'high': '52500', 'jdiff_vol': '1328606', 'pricechk': '0', 'low': '51100', 'jongchk': '0', 'ratevalue': '0', 'open': '51300', 'close': '51600', 'rate': '0.00'}, {'sign': '5', 'value': '47436', 'date': '20091016', 'high': '52400', 'jdiff_vol': '920021', 'pricechk': '0', 'low': '50500', 'jongchk': '0', 'ratevalue': '0', 'open': '51300', 'close': '51500', 'rate': '0.00'}, {'sign': '5', 'value': '65882', 'date': '20091019', 'high': '52000', 'jdiff_vol': '1317074', 'pricechk': '0', 'low': '49300', 'jongchk': '0', 'ratevalue': '0', 'open': '51200', 'close': '49850', 'rate': '0.00'}, {'sign': '2', 'value': '36144', 'date': '20091020', 'high': '50800', 'jdiff_vol': '720188', 'pricechk': '0', 'low': '49850', 'jongchk': '0', 'ratevalue': '0', 'open': '49950', 'close': '50200', 'rate': '0.00'}, {'sign': '5', 'value': '62676', 'date': '20091021', 'high': '49850', 'jdiff_vol': '1287217', 'pricechk': '0', 'low': '48250', 'jongchk': '0', 'ratevalue': '0', 'open': '49400', 'close': '48350', 'rate': '0.00'}, {'sign': '5', 'value': '48900', 'date': '20091022', 'high': '48750', 'jdiff_vol': '1034461', 'pricechk': '0', 'low': '46550', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '47450', 'rate': '0.00'}, {'sign': '2', 'value': '25006', 'date': '20091023', 'high': '48250', 'jdiff_vol': '525935', 'pricechk': '0', 'low': '47000', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '48000', 'rate': '0.00'}, {'sign': '5', 'value': '45756', 'date': '20091026', 'high': '47900', 'jdiff_vol': '969995', 'pricechk': '0', 'low': '46400', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '47700', 'rate': '0.00'}, {'sign': '5', 'value': '19876', 'date': '20091027', 'high': '47650', 'jdiff_vol': '422619', 'pricechk': '0', 'low': '46550', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '47600', 'rate': '0.00'}, {'sign': '5', 'value': '28509', 'date': '20091028', 'high': '48050', 'jdiff_vol': '606500', 'pricechk': '0', 'low': '46000', 'jongchk': '0', 'ratevalue': '0', 'open': '47300', 'close': '46900', 'rate': '0.00'}, {'sign': '5', 'value': '33232', 'date': '20091029', 'high': '46100', 'jdiff_vol': '734999', 'pricechk': '0', 'low': '44500', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '45550', 'rate': '0.00'}, {'sign': '2', 'value': '25054', 'date': '20091030', 'high': '47100', 'jdiff_vol': '539532', 'pricechk': '0', 'low': '45650', 'jongchk': '0', 'ratevalue': '0', 'open': '46100', 'close': '45850', 'rate': '0.00'}, {'sign': '5', 'value': '29138', 'date': '20091102', 'high': '44900', 'jdiff_vol': '657244', 'pricechk': '0', 'low': '43750', 'jongchk': '0', 'ratevalue': '0', 'open': '44500', 'close': '44400', 'rate': '0.00'}, {'sign': '5', 'value': '33478', 'date': '20091103', 'high': '44050', 'jdiff_vol': '771306', 'pricechk': '0', 'low': '42900', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '43200', 'rate': '0.00'}, {'sign': '2', 'value': '25408', 'date': '20091104', 'high': '44550', 'jdiff_vol': '579995', 'pricechk': '0', 'low': '43150', 'jongchk': '0', 'ratevalue': '0', 'open': '43450', 'close': '44300', 'rate': '0.00'}, {'sign': '5', 'value': '30307', 'date': '20091105', 'high': '44300', 'jdiff_vol': '696722', 'pricechk': '0', 'low': '42000', 'jongchk': '0', 'ratevalue': '0', 'open': '43100', 'close': '43500', 'rate': '0.00'}, {'sign': '2', 'value': '32598', 'date': '20091106', 'high': '46000', 'jdiff_vol': '716498', 'pricechk': '0', 'low': '44300', 'jongchk': '0', 'ratevalue': '0', 'open': '44300', 'close': '46000', 'rate': '0.00'}, {'sign': '5', 'value': '20429', 'date': '20091109', 'high': '46700', 'jdiff_vol': '441591', 'pricechk': '0', 'low': '45600', 'jongchk': '0', 'ratevalue': '0', 'open': '46400', 'close': '45750', 'rate': '0.00'}, {'sign': '2', 'value': '25830', 'date': '20091110', 'high': '47150', 'jdiff_vol': '552965', 'pricechk': '0', 'low': '46300', 'jongchk': '0', 'ratevalue': '0', 'open': '46600', 'close': '46350', 'rate': '0.00'}, {'sign': '2', 'value': '28617', 'date': '20091111', 'high': '47900', 'jdiff_vol': '603909', 'pricechk': '0', 'low': '46350', 'jongchk': '0', 'ratevalue': '0', 'open': '47150', 'close': '47500', 'rate': '0.00'}, {'sign': '2', 'value': '32237', 'date': '20091112', 'high': '49050', 'jdiff_vol': '665015', 'pricechk': '0', 'low': '47450', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '47850', 'rate': '0.00'}, {'sign': '2', 'value': '16703', 'date': '20091113', 'high': '48700', 'jdiff_vol': '348981', 'pricechk': '0', 'low': '47150', 'jongchk': '0', 'ratevalue': '0', 'open': '48100', 'close': '47900', 'rate': '0.00'}, {'sign': '2', 'value': '17603', 'date': '20091116', 'high': '48800', 'jdiff_vol': '363681', 'pricechk': '0', 'low': '47400', 'jongchk': '0', 'ratevalue': '0', 'open': '47900', 'close': '48600', 'rate': '0.00'}, {'sign': '5', 'value': '20859', 'date': '20091117', 'high': '49200', 'jdiff_vol': '428880', 'pricechk': '0', 'low': '47700', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '48000', 'rate': '0.00'}, {'sign': '2', 'value': '21848', 'date': '20091118', 'high': '49000', 'jdiff_vol': '449311', 'pricechk': '0', 'low': '47550', 'jongchk': '0', 'ratevalue': '0', 'open': '47550', 'close': '48900', 'rate': '0.00'}, {'sign': '2', 'value': '20047', 'date': '20091119', 'high': '49900', 'jdiff_vol': '404228', 'pricechk': '0', 'low': '48900', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '49300', 'rate': '0.00'}, {'sign': '5', 'value': '16556', 'date': '20091120', 'high': '49400', 'jdiff_vol': '337510', 'pricechk': '0', 'low': '48750', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '49200', 'rate': '0.00'}, {'sign': '2', 'value': '10271', 'date': '20091123', 'high': '49700', 'jdiff_vol': '208158', 'pricechk': '0', 'low': '49100', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '49400', 'rate': '0.00'}, {'sign': '2', 'value': '37169', 'date': '20091124', 'high': '50600', 'jdiff_vol': '740858', 'pricechk': '0', 'low': '49400', 'jongchk': '0', 'ratevalue': '0', 'open': '49700', 'close': '50200', 'rate': '0.00'}, {'sign': '2', 'value': '36328', 'date': '20091125', 'high': '51600', 'jdiff_vol': '709036', 'pricechk': '0', 'low': '50500', 'jongchk': '0', 'ratevalue': '0', 'open': '50900', 'close': '50800', 'rate': '0.00'}, {'sign': '2', 'value': '46474', 'date': '20091126', 'high': '52400', 'jdiff_vol': '895573', 'pricechk': '0', 'low': '50900', 'jongchk': '0', 'ratevalue': '0', 'open': '51000', 'close': '51500', 'rate': '0.00'}, {'sign': '5', 'value': '41378', 'date': '20091127', 'high': '51200', 'jdiff_vol': '828651', 'pricechk': '0', 'low': '48300', 'jongchk': '0', 'ratevalue': '0', 'open': '50100', 'close': '49000', 'rate': '0.00'}, {'sign': '2', 'value': '28777', 'date': '20091130', 'high': '51000', 'jdiff_vol': '572407', 'pricechk': '0', 'low': '49450', 'jongchk': '0', 'ratevalue': '0', 'open': '50000', 'close': '49450', 'rate': '0.00'}, {'sign': '2', 'value': '37297', 'date': '20091201', 'high': '51700', 'jdiff_vol': '727963', 'pricechk': '0', 'low': '49050', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '51600', 'rate': '0.00'}, {'sign': '3', 'value': '24184', 'date': '20091202', 'high': '52200', 'jdiff_vol': '468159', 'pricechk': '0', 'low': '51100', 'jongchk': '0', 'ratevalue': '0', 'open': '51700', 'close': '51600', 'rate': '0.00'}, {'sign': '5', 'value': '27700', 'date': '20091203', 'high': '51900', 'jdiff_vol': '545081', 'pricechk': '0', 'low': '50100', 'jongchk': '0', 'ratevalue': '0', 'open': '51600', 'close': '51000', 'rate': '0.00'}, {'sign': '2', 'value': '60324', 'date': '20091204', 'high': '53700', 'jdiff_vol': '1139559', 'pricechk': '0', 'low': '51600', 'jongchk': '0', 'ratevalue': '0', 'open': '51900', 'close': '53700', 'rate': '0.00'}, {'sign': '2', 'value': '37558', 'date': '20091207', 'high': '54200', 'jdiff_vol': '701981', 'pricechk': '0', 'low': '52600', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '53900', 'rate': '0.00'}, {'sign': '5', 'value': '31523', 'date': '20091208', 'high': '54500', 'jdiff_vol': '595550', 'pricechk': '0', 'low': '52200', 'jongchk': '0', 'ratevalue': '0', 'open': '53600', 'close': '53300', 'rate': '0.00'}, {'sign': '5', 'value': '29111', 'date': '20091209', 'high': '53500', 'jdiff_vol': '553340', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52400', 'close': '53000', 'rate': '0.00'}, {'sign': '2', 'value': '60202', 'date': '20091210', 'high': '54600', 'jdiff_vol': '1123709', 'pricechk': '0', 'low': '52100', 'jongchk': '0', 'ratevalue': '0', 'open': '53700', 'close': '54100', 'rate': '0.00'}, {'sign': '2', 'value': '49754', 'date': '20091211', 'high': '56100', 'jdiff_vol': '900809', 'pricechk': '0', 'low': '54000', 'jongchk': '0', 'ratevalue': '0', 'open': '54100', 'close': '55300', 'rate': '0.00'}, {'sign': '5', 'value': '25442', 'date': '20091214', 'high': '55900', 'jdiff_vol': '458897', 'pricechk': '0', 'low': '54800', 'jongchk': '0', 'ratevalue': '0', 'open': '55300', 'close': '55200', 'rate': '0.00'}, {'sign': '2', 'value': '35303', 'date': '20091215', 'high': '56800', 'jdiff_vol': '631202', 'pricechk': '0', 'low': '54700', 'jongchk': '0', 'ratevalue': '0', 'open': '55400', 'close': '56000', 'rate': '0.00'}, {'sign': '3', 'value': '17132', 'date': '20091216', 'high': '56400', 'jdiff_vol': '306181', 'pricechk': '0', 'low': '55100', 'jongchk': '0', 'ratevalue': '0', 'open': '55700', 'close': '56000', 'rate': '0.00'}, {'sign': '5', 'value': '31205', 'date': '20091217', 'high': '57000', 'jdiff_vol': '559744', 'pricechk': '0', 'low': '54900', 'jongchk': '0', 'ratevalue': '0', 'open': '55900', 'close': '55800', 'rate': '0.00'}, {'sign': '5', 'value': '39454', 'date': '20091218', 'high': '55500', 'jdiff_vol': '722466', 'pricechk': '0', 'low': '53900', 'jongchk': '0', 'ratevalue': '0', 'open': '55100', 'close': '55100', 'rate': '0.00'}, {'sign': '5', 'value': '47371', 'date': '20091221', 'high': '55000', 'jdiff_vol': '875101', 'pricechk': '0', 'low': '53100', 'jongchk': '0', 'ratevalue': '0', 'open': '55000', 'close': '54600', 'rate': '0.00'}, {'sign': '2', 'value': '20029', 'date': '20091222', 'high': '55100', 'jdiff_vol': '367440', 'pricechk': '0', 'low': '53900', 'jongchk': '0', 'ratevalue': '0', 'open': '55000', 'close': '54700', 'rate': '0.00'}, {'sign': '5', 'value': '28752', 'date': '20091223', 'high': '55000', 'jdiff_vol': '533224', 'pricechk': '0', 'low': '53600', 'jongchk': '0', 'ratevalue': '0', 'open': '54700', 'close': '53900', 'rate': '0.00'}, {'sign': '2', 'value': '32139', 'date': '20091224', 'high': '54900', 'jdiff_vol': '593821', 'pricechk': '0', 'low': '53600', 'jongchk': '0', 'ratevalue': '0', 'open': '53600', 'close': '54400', 'rate': '0.00'}, {'sign': '5', 'value': '35813', 'date': '20091228', 'high': '54400', 'jdiff_vol': '673028', 'pricechk': '0', 'low': '52600', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '53300', 'rate': '0.00'}, {'sign': '5', 'value': '25404', 'date': '20091229', 'high': '54500', 'jdiff_vol': '473920', 'pricechk': '0', 'low': '52700', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '52800', 'rate': '0.00'}, {'sign': '2', 'value': '38247', 'date': '20091230', 'high': '55000', 'jdiff_vol': '702180', 'pricechk': '0', 'low': '53100', 'jongchk': '0', 'ratevalue': '0', 'open': '53300', 'close': '54900', 'rate': '0.00'}, {'sign': '2', 'value': '27316', 'date': '20100104', 'high': '55800', 'jdiff_vol': '495627', 'pricechk': '0', 'low': '54700', 'jongchk': '0', 'ratevalue': '0', 'open': '54800', 'close': '55000', 'rate': '0.00'}, {'sign': '2', 'value': '62716', 'date': '20100105', 'high': '56900', 'jdiff_vol': '1119431', 'pricechk': '0', 'low': '54800', 'jongchk': '0', 'ratevalue': '0', 'open': '55000', 'close': '56400', 'rate': '0.00'}, {'sign': '3', 'value': '49900', 'date': '20100106', 'high': '57700', 'jdiff_vol': '883706', 'pricechk': '0', 'low': '55600', 'jongchk': '0', 'ratevalue': '0', 'open': '57000', 'close': '56400', 'rate': '0.00'}, {'sign': '5', 'value': '59097', 'date': '20100107', 'high': '56400', 'jdiff_vol': '1079165', 'pricechk': '0', 'low': '53400', 'jongchk': '0', 'ratevalue': '0', 'open': '56400', 'close': '54000', 'rate': '0.00'}, {'sign': '2', 'value': '29974', 'date': '20100108', 'high': '54600', 'jdiff_vol': '556812', 'pricechk': '0', 'low': '53300', 'jongchk': '0', 'ratevalue': '0', 'open': '54200', 'close': '54300', 'rate': '0.00'}, {'sign': '2', 'value': '44659', 'date': '20100111', 'high': '56000', 'jdiff_vol': '806116', 'pricechk': '0', 'low': '54600', 'jongchk': '0', 'ratevalue': '0', 'open': '54600', 'close': '55500', 'rate': '0.00'}, {'sign': '2', 'value': '55149', 'date': '20100112', 'high': '57000', 'jdiff_vol': '983974', 'pricechk': '0', 'low': '55300', 'jongchk': '0', 'ratevalue': '0', 'open': '55800', 'close': '55600', 'rate': '0.00'}, {'sign': '5', 'value': '29938', 'date': '20100113', 'high': '55700', 'jdiff_vol': '544165', 'pricechk': '0', 'low': '54600', 'jongchk': '0', 'ratevalue': '0', 'open': '55700', 'close': '55100', 'rate': '0.00'}, {'sign': '2', 'value': '110909', 'date': '20100114', 'high': '59300', 'jdiff_vol': '1907560', 'pricechk': '0', 'low': '55900', 'jongchk': '0', 'ratevalue': '0', 'open': '56400', 'close': '58700', 'rate': '0.00'}, {'sign': '2', 'value': '64866', 'date': '20100115', 'high': '60200', 'jdiff_vol': '1091309', 'pricechk': '0', 'low': '58700', 'jongchk': '0', 'ratevalue': '0', 'open': '59000', 'close': '60200', 'rate': '0.00'}, {'sign': '5', 'value': '33801', 'date': '20100118', 'high': '60200', 'jdiff_vol': '572279', 'pricechk': '0', 'low': '58200', 'jongchk': '0', 'ratevalue': '0', 'open': '59600', 'close': '59400', 'rate': '0.00'}, {'sign': '2', 'value': '46678', 'date': '20100119', 'high': '61500', 'jdiff_vol': '773385', 'pricechk': '0', 'low': '59500', 'jongchk': '0', 'ratevalue': '0', 'open': '60000', 'close': '61300', 'rate': '0.00'}, {'sign': '5', 'value': '35171', 'date': '20100120', 'high': '61300', 'jdiff_vol': '583038', 'pricechk': '0', 'low': '59800', 'jongchk': '0', 'ratevalue': '0', 'open': '60800', 'close': '59800', 'rate': '0.00'}, {'sign': '2', 'value': '26302', 'date': '20100121', 'high': '60600', 'jdiff_vol': '444412', 'pricechk': '0', 'low': '58400', 'jongchk': '0', 'ratevalue': '0', 'open': '58900', 'close': '59900', 'rate': '0.00'}, {'sign': '5', 'value': '49155', 'date': '20100122', 'high': '59300', 'jdiff_vol': '840794', 'pricechk': '0', 'low': '57600', 'jongchk': '0', 'ratevalue': '0', 'open': '59000', 'close': '58600', 'rate': '0.00'}, {'sign': '2', 'value': '62196', 'date': '20100125', 'high': '61200', 'jdiff_vol': '1044979', 'pricechk': '0', 'low': '57100', 'jongchk': '0', 'ratevalue': '0', 'open': '57900', 'close': '60400', 'rate': '0.00'}, {'sign': '5', 'value': '60211', 'date': '20100126', 'high': '60100', 'jdiff_vol': '1030404', 'pricechk': '0', 'low': '57200', 'jongchk': '0', 'ratevalue': '0', 'open': '59900', 'close': '58400', 'rate': '0.00'}, {'sign': '5', 'value': '34214', 'date': '20100127', 'high': '58100', 'jdiff_vol': '602844', 'pricechk': '0', 'low': '56000', 'jongchk': '0', 'ratevalue': '0', 'open': '58000', 'close': '56300', 'rate': '0.00'}, {'sign': '2', 'value': '29436', 'date': '20100128', 'high': '58500', 'jdiff_vol': '514694', 'pricechk': '0', 'low': '55900', 'jongchk': '0', 'ratevalue': '0', 'open': '56300', 'close': '57500', 'rate': '0.00'}, {'sign': '5', 'value': '25401', 'date': '20100129', 'high': '57100', 'jdiff_vol': '455636', 'pricechk': '0', 'low': '54900', 'jongchk': '0', 'ratevalue': '0', 'open': '56900', 'close': '56500', 'rate': '0.00'}, {'sign': '5', 'value': '33827', 'date': '20100201', 'high': '57000', 'jdiff_vol': '600411', 'pricechk': '0', 'low': '55700', 'jongchk': '0', 'ratevalue': '0', 'open': '56200', 'close': '56200', 'rate': '0.00'}, {'sign': '5', 'value': '48228', 'date': '20100202', 'high': '57600', 'jdiff_vol': '853818', 'pricechk': '0', 'low': '54700', 'jongchk': '0', 'ratevalue': '0', 'open': '57300', 'close': '55700', 'rate': '0.00'}, {'sign': '2', 'value': '29953', 'date': '20100203', 'high': '58000', 'jdiff_vol': '523418', 'pricechk': '0', 'low': '55600', 'jongchk': '0', 'ratevalue': '0', 'open': '56800', 'close': '58000', 'rate': '0.00'}, {'sign': '2', 'value': '22914', 'date': '20100204', 'high': '59400', 'jdiff_vol': '391919', 'pricechk': '0', 'low': '57100', 'jongchk': '0', 'ratevalue': '0', 'open': '57900', 'close': '59100', 'rate': '0.00'}, {'sign': '5', 'value': '39982', 'date': '20100205', 'high': '59000', 'jdiff_vol': '693329', 'pricechk': '0', 'low': '56600', 'jongchk': '0', 'ratevalue': '0', 'open': '56600', 'close': '59000', 'rate': '0.00'}, {'sign': '5', 'value': '32796', 'date': '20100208', 'high': '59000', 'jdiff_vol': '566739', 'pricechk': '0', 'low': '57100', 'jongchk': '0', 'ratevalue': '0', 'open': '58500', 'close': '58300', 'rate': '0.00'}, {'sign': '2', 'value': '30225', 'date': '20100209', 'high': '58800', 'jdiff_vol': '523885', 'pricechk': '0', 'low': '56800', 'jongchk': '0', 'ratevalue': '0', 'open': '57500', 'close': '58800', 'rate': '0.00'}, {'sign': '5', 'value': '31525', 'date': '20100210', 'high': '59500', 'jdiff_vol': '538391', 'pricechk': '0', 'low': '57600', 'jongchk': '0', 'ratevalue': '0', 'open': '58800', 'close': '58600', 'rate': '0.00'}, {'sign': '5', 'value': '37226', 'date': '20100211', 'high': '58900', 'jdiff_vol': '641355', 'pricechk': '0', 'low': '57500', 'jongchk': '0', 'ratevalue': '0', 'open': '58800', 'close': '57500', 'rate': '0.00'}, {'sign': '2', 'value': '24142', 'date': '20100212', 'high': '58400', 'jdiff_vol': '417273', 'pricechk': '0', 'low': '57100', 'jongchk': '0', 'ratevalue': '0', 'open': '57600', 'close': '58200', 'rate': '0.00'}, {'sign': '2', 'value': '16344', 'date': '20100216', 'high': '59200', 'jdiff_vol': '278267', 'pricechk': '0', 'low': '57600', 'jongchk': '0', 'ratevalue': '0', 'open': '57600', 'close': '58800', 'rate': '0.00'}, {'sign': '2', 'value': '22210', 'date': '20100217', 'high': '59500', 'jdiff_vol': '375393', 'pricechk': '0', 'low': '58600', 'jongchk': '0', 'ratevalue': '0', 'open': '59100', 'close': '59500', 'rate': '0.00'}, {'sign': '5', 'value': '10787', 'date': '20100218', 'high': '59700', 'jdiff_vol': '182183', 'pricechk': '0', 'low': '58700', 'jongchk': '0', 'ratevalue': '0', 'open': '59300', 'close': '58900', 'rate': '0.00'}, {'sign': '5', 'value': '45342', 'date': '20100219', 'high': '58900', 'jdiff_vol': '795738', 'pricechk': '0', 'low': '56100', 'jongchk': '0', 'ratevalue': '0', 'open': '58700', 'close': '56600', 'rate': '0.00'}, {'sign': '2', 'value': '30462', 'date': '20100222', 'high': '58300', 'jdiff_vol': '531681', 'pricechk': '0', 'low': '56600', 'jongchk': '0', 'ratevalue': '0', 'open': '57300', 'close': '57200', 'rate': '0.00'}, {'sign': '2', 'value': '38613', 'date': '20100223', 'high': '58700', 'jdiff_vol': '664504', 'pricechk': '0', 'low': '56500', 'jongchk': '0', 'ratevalue': '0', 'open': '57200', 'close': '58500', 'rate': '0.00'}, {'sign': '2', 'value': '25056', 'date': '20100224', 'high': '59300', 'jdiff_vol': '426468', 'pricechk': '0', 'low': '57500', 'jongchk': '0', 'ratevalue': '0', 'open': '58000', 'close': '59000', 'rate': '0.00'}, {'sign': '5', 'value': '25812', 'date': '20100225', 'high': '59700', 'jdiff_vol': '438441', 'pricechk': '0', 'low': '58000', 'jongchk': '0', 'ratevalue': '0', 'open': '58700', 'close': '58900', 'rate': '0.00'}, {'sign': '5', 'value': '14200', 'date': '20100226', 'high': '59200', 'jdiff_vol': '243208', 'pricechk': '0', 'low': '58100', 'jongchk': '0', 'ratevalue': '0', 'open': '58700', 'close': '58100', 'rate': '0.00'}, {'sign': '2', 'value': '17888', 'date': '20100302', 'high': '59500', 'jdiff_vol': '303396', 'pricechk': '0', 'low': '58300', 'jongchk': '0', 'ratevalue': '0', 'open': '58300', 'close': '59500', 'rate': '0.00'}, {'sign': '5', 'value': '11171', 'date': '20100303', 'high': '59600', 'jdiff_vol': '188898', 'pricechk': '0', 'low': '58800', 'jongchk': '0', 'ratevalue': '0', 'open': '59200', 'close': '59300', 'rate': '0.00'}, {'sign': '2', 'value': '21341', 'date': '20100304', 'high': '60300', 'jdiff_vol': '357608', 'pricechk': '0', 'low': '59000', 'jongchk': '0', 'ratevalue': '0', 'open': '59100', 'close': '59400', 'rate': '0.00'}, {'sign': '2', 'value': '47411', 'date': '20100305', 'high': '61200', 'jdiff_vol': '782249', 'pricechk': '0', 'low': '59400', 'jongchk': '0', 'ratevalue': '0', 'open': '59400', 'close': '60700', 'rate': '0.00'}, {'sign': '2', 'value': '58785', 'date': '20100308', 'high': '63200', 'jdiff_vol': '944414', 'pricechk': '0', 'low': '61200', 'jongchk': '0', 'ratevalue': '0', 'open': '61400', 'close': '62900', 'rate': '0.00'}, {'sign': '2', 'value': '57284', 'date': '20100309', 'high': '64700', 'jdiff_vol': '894703', 'pricechk': '0', 'low': '62600', 'jongchk': '0', 'ratevalue': '0', 'open': '62700', 'close': '64000', 'rate': '0.00'}, {'sign': '5', 'value': '29850', 'date': '20100310', 'high': '64200', 'jdiff_vol': '472335', 'pricechk': '0', 'low': '62500', 'jongchk': '0', 'ratevalue': '0', 'open': '64100', 'close': '63300', 'rate': '0.00'}, {'sign': '2', 'value': '40590', 'date': '20100311', 'high': '64300', 'jdiff_vol': '639890', 'pricechk': '0', 'low': '61800', 'jongchk': '0', 'ratevalue': '0', 'open': '63000', 'close': '64000', 'rate': '0.00'}, {'sign': '5', 'value': '21138', 'date': '20100312', 'high': '64400', 'jdiff_vol': '334343', 'pricechk': '0', 'low': '62800', 'jongchk': '0', 'ratevalue': '0', 'open': '64400', 'close': '63300', 'rate': '0.00'}, {'sign': '5', 'value': '24171', 'date': '20100315', 'high': '63300', 'jdiff_vol': '387101', 'pricechk': '0', 'low': '61800', 'jongchk': '0', 'ratevalue': '0', 'open': '62600', 'close': '63200', 'rate': '0.00'}, {'sign': '5', 'value': '14129', 'date': '20100316', 'high': '63400', 'jdiff_vol': '225597', 'pricechk': '0', 'low': '62200', 'jongchk': '0', 'ratevalue': '0', 'open': '63400', 'close': '62200', 'rate': '0.00'}, {'sign': '2', 'value': '29211', 'date': '20100317', 'high': '64200', 'jdiff_vol': '459163', 'pricechk': '0', 'low': '62400', 'jongchk': '0', 'ratevalue': '0', 'open': '62400', 'close': '63800', 'rate': '0.00'}, {'sign': '3', 'value': '38772', 'date': '20100318', 'high': '65500', 'jdiff_vol': '599953', 'pricechk': '0', 'low': '63500', 'jongchk': '0', 'ratevalue': '0', 'open': '63500', 'close': '63800', 'rate': '0.00'}, {'sign': '2', 'value': '17159', 'date': '20100319', 'high': '64700', 'jdiff_vol': '267632', 'pricechk': '0', 'low': '63500', 'jongchk': '0', 'ratevalue': '0', 'open': '64600', 'close': '63900', 'rate': '0.00'}, {'sign': '2', 'value': '37698', 'date': '20100322', 'high': '65800', 'jdiff_vol': '582607', 'pricechk': '0', 'low': '63300', 'jongchk': '0', 'ratevalue': '0', 'open': '63800', 'close': '65000', 'rate': '0.00'}, {'sign': '3', 'value': '22101', 'date': '20100323', 'high': '66000', 'jdiff_vol': '339296', 'pricechk': '0', 'low': '64700', 'jongchk': '0', 'ratevalue': '0', 'open': '65800', 'close': '65000', 'rate': '0.00'}, {'sign': '2', 'value': '41266', 'date': '20100324', 'high': '67300', 'jdiff_vol': '623611', 'pricechk': '0', 'low': '64900', 'jongchk': '0', 'ratevalue': '0', 'open': '65600', 'close': '67000', 'rate': '0.00'}, {'sign': '5', 'value': '41896', 'date': '20100325', 'high': '67800', 'jdiff_vol': '624237', 'pricechk': '0', 'low': '65900', 'jongchk': '0', 'ratevalue': '0', 'open': '66900', 'close': '66600', 'rate': '0.00'}, {'sign': '2', 'value': '21054', 'date': '20100326', 'high': '67800', 'jdiff_vol': '313104', 'pricechk': '0', 'low': '66500', 'jongchk': '0', 'ratevalue': '0', 'open': '67100', 'close': '67300', 'rate': '0.00'}, {'sign': '2', 'value': '24569', 'date': '20100329', 'high': '68300', 'jdiff_vol': '363513', 'pricechk': '0', 'low': '66500', 'jongchk': '0', 'ratevalue': '0', 'open': '66600', 'close': '67700', 'rate': '0.00'}, {'sign': '2', 'value': '37560', 'date': '20100330', 'high': '68400', 'jdiff_vol': '556612', 'pricechk': '0', 'low': '66700', 'jongchk': '0', 'ratevalue': '0', 'open': '68400', 'close': '68000', 'rate': '0.00'}, {'sign': '5', 'value': '27338', 'date': '20100331', 'high': '67600', 'jdiff_vol': '409567', 'pricechk': '0', 'low': '66200', 'jongchk': '0', 'ratevalue': '0', 'open': '67300', 'close': '66500', 'rate': '0.00'}, {'sign': '2', 'value': '51257', 'date': '20100401', 'high': '69800', 'jdiff_vol': '747318', 'pricechk': '0', 'low': '66700', 'jongchk': '0', 'ratevalue': '0', 'open': '66700', 'close': '68300', 'rate': '0.00'}, {'sign': '5', 'value': '35992', 'date': '20100402', 'high': '68300', 'jdiff_vol': '531717', 'pricechk': '0', 'low': '66900', 'jongchk': '0', 'ratevalue': '0', 'open': '68200', 'close': '68000', 'rate': '0.00'}, {'sign': '2', 'value': '40180', 'date': '20100405', 'high': '68900', 'jdiff_vol': '589768', 'pricechk': '0', 'low': '67500', 'jongchk': '0', 'ratevalue': '0', 'open': '67800', 'close': '68700', 'rate': '0.00'}, {'sign': '2', 'value': '22315', 'date': '20100406', 'high': '69500', 'jdiff_vol': '323537', 'pricechk': '0', 'low': '68400', 'jongchk': '0', 'ratevalue': '0', 'open': '69200', 'close': '69500', 'rate': '0.00'}, {'sign': '5', 'value': '41723', 'date': '20100407', 'high': '69700', 'jdiff_vol': '610239', 'pricechk': '0', 'low': '67700', 'jongchk': '0', 'ratevalue': '0', 'open': '69500', 'close': '69000', 'rate': '0.00'}, {'sign': '2', 'value': '24219', 'date': '20100408', 'high': '69800', 'jdiff_vol': '350315', 'pricechk': '0', 'low': '68200', 'jongchk': '0', 'ratevalue': '0', 'open': '68600', 'close': '69700', 'rate': '0.00'}, {'sign': '2', 'value': '37207', 'date': '20100409', 'high': '71200', 'jdiff_vol': '527239', 'pricechk': '0', 'low': '69500', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '71000', 'rate': '0.00'}, {'sign': '5', 'value': '39235', 'date': '20100412', 'high': '72700', 'jdiff_vol': '550034', 'pricechk': '0', 'low': '70100', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '70100', 'rate': '0.00'}, {'sign': '5', 'value': '33137', 'date': '20100413', 'high': '70700', 'jdiff_vol': '478546', 'pricechk': '0', 'low': '68300', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '69000', 'rate': '0.00'}, {'sign': '2', 'value': '47571', 'date': '20100414', 'high': '70300', 'jdiff_vol': '689148', 'pricechk': '0', 'low': '68200', 'jongchk': '0', 'ratevalue': '0', 'open': '69100', 'close': '69200', 'rate': '0.00'}, {'sign': '5', 'value': '37486', 'date': '20100415', 'high': '69700', 'jdiff_vol': '545703', 'pricechk': '0', 'low': '67900', 'jongchk': '0', 'ratevalue': '0', 'open': '69700', 'close': '68700', 'rate': '0.00'}, {'sign': '5', 'value': '71552', 'date': '20100416', 'high': '68900', 'jdiff_vol': '1066524', 'pricechk': '0', 'low': '65900', 'jongchk': '0', 'ratevalue': '0', 'open': '68800', 'close': '67500', 'rate': '0.00'}, {'sign': '5', 'value': '59724', 'date': '20100419', 'high': '66900', 'jdiff_vol': '908939', 'pricechk': '0', 'low': '65100', 'jongchk': '0', 'ratevalue': '0', 'open': '65800', 'close': '65200', 'rate': '0.00'}, {'sign': '2', 'value': '50938', 'date': '20100420', 'high': '68200', 'jdiff_vol': '757084', 'pricechk': '0', 'low': '65800', 'jongchk': '0', 'ratevalue': '0', 'open': '66300', 'close': '67700', 'rate': '0.00'}, {'sign': '2', 'value': '38965', 'date': '20100421', 'high': '68800', 'jdiff_vol': '572656', 'pricechk': '0', 'low': '67500', 'jongchk': '0', 'ratevalue': '0', 'open': '67900', 'close': '68300', 'rate': '0.00'}, {'sign': '5', 'value': '32246', 'date': '20100422', 'high': '68100', 'jdiff_vol': '479857', 'pricechk': '0', 'low': '66600', 'jongchk': '0', 'ratevalue': '0', 'open': '67700', 'close': '67800', 'rate': '0.00'}, {'sign': '5', 'value': '24202', 'date': '20100423', 'high': '68400', 'jdiff_vol': '360102', 'pricechk': '0', 'low': '66800', 'jongchk': '0', 'ratevalue': '0', 'open': '67700', 'close': '66800', 'rate': '0.00'}, {'sign': '2', 'value': '46940', 'date': '20100426', 'high': '69200', 'jdiff_vol': '684512', 'pricechk': '0', 'low': '67100', 'jongchk': '0', 'ratevalue': '0', 'open': '67300', 'close': '68600', 'rate': '0.00'}, {'sign': '5', 'value': '24333', 'date': '20100427', 'high': '68900', 'jdiff_vol': '356385', 'pricechk': '0', 'low': '67500', 'jongchk': '0', 'ratevalue': '0', 'open': '68600', 'close': '68300', 'rate': '0.00'}, {'sign': '2', 'value': '41100', 'date': '20100428', 'high': '69200', 'jdiff_vol': '605148', 'pricechk': '0', 'low': '66500', 'jongchk': '0', 'ratevalue': '0', 'open': '66700', 'close': '69000', 'rate': '0.00'}, {'sign': '2', 'value': '48817', 'date': '20100429', 'high': '71200', 'jdiff_vol': '697996', 'pricechk': '0', 'low': '68300', 'jongchk': '0', 'ratevalue': '0', 'open': '68800', 'close': '70200', 'rate': '0.00'}, {'sign': '3', 'value': '36986', 'date': '20100430', 'high': '72100', 'jdiff_vol': '523117', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '70200', 'rate': '0.00'}, {'sign': '5', 'value': '50083', 'date': '20100503', 'high': '71300', 'jdiff_vol': '729423', 'pricechk': '0', 'low': '67200', 'jongchk': '0', 'ratevalue': '0', 'open': '69800', 'close': '69300', 'rate': '0.00'}, {'sign': '5', 'value': '52944', 'date': '20100504', 'high': '70100', 'jdiff_vol': '776708', 'pricechk': '0', 'low': '66800', 'jongchk': '0', 'ratevalue': '0', 'open': '69000', 'close': '68000', 'rate': '0.00'}, {'sign': '3', 'value': '33257', 'date': '20100506', 'high': '68400', 'jdiff_vol': '493246', 'pricechk': '0', 'low': '66200', 'jongchk': '0', 'ratevalue': '0', 'open': '66400', 'close': '68000', 'rate': '0.00'}, {'sign': '5', 'value': '47521', 'date': '20100507', 'high': '67200', 'jdiff_vol': '713241', 'pricechk': '0', 'low': '65500', 'jongchk': '0', 'ratevalue': '0', 'open': '66100', 'close': '66400', 'rate': '0.00'}, {'sign': '2', 'value': '43651', 'date': '20100510', 'high': '69000', 'jdiff_vol': '647671', 'pricechk': '0', 'low': '66000', 'jongchk': '0', 'ratevalue': '0', 'open': '66000', 'close': '68200', 'rate': '0.00'}, {'sign': '5', 'value': '25792', 'date': '20100511', 'high': '68900', 'jdiff_vol': '378041', 'pricechk': '0', 'low': '67700', 'jongchk': '0', 'ratevalue': '0', 'open': '68900', 'close': '67900', 'rate': '0.00'}, {'sign': '2', 'value': '72321', 'date': '20100512', 'high': '71500', 'jdiff_vol': '1027693', 'pricechk': '0', 'low': '67900', 'jongchk': '0', 'ratevalue': '0', 'open': '67900', 'close': '71300', 'rate': '0.00'}, {'sign': '2', 'value': '74675', 'date': '20100513', 'high': '74400', 'jdiff_vol': '1015826', 'pricechk': '0', 'low': '72000', 'jongchk': '0', 'ratevalue': '0', 'open': '72100', 'close': '74300', 'rate': '0.00'}, {'sign': '2', 'value': '64633', 'date': '20100514', 'high': '77100', 'jdiff_vol': '852786', 'pricechk': '0', 'low': '73400', 'jongchk': '0', 'ratevalue': '0', 'open': '74000', 'close': '75700', 'rate': '0.00'}, {'sign': '2', 'value': '77559', 'date': '20100517', 'high': '77300', 'jdiff_vol': '1033266', 'pricechk': '0', 'low': '73200', 'jongchk': '0', 'ratevalue': '0', 'open': '75000', 'close': '77000', 'rate': '0.00'}, {'sign': '5', 'value': '69850', 'date': '20100518', 'high': '77500', 'jdiff_vol': '941508', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '77200', 'close': '74700', 'rate': '0.00'}, {'sign': '5', 'value': '41619', 'date': '20100519', 'high': '73900', 'jdiff_vol': '571649', 'pricechk': '0', 'low': '72000', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '72800', 'rate': '0.00'}, {'sign': '5', 'value': '40439', 'date': '20100520', 'high': '75100', 'jdiff_vol': '550178', 'pricechk': '0', 'low': '71300', 'jongchk': '0', 'ratevalue': '0', 'open': '72800', 'close': '71900', 'rate': '0.00'}, {'sign': '5', 'value': '53574', 'date': '20100524', 'high': '72100', 'jdiff_vol': '756208', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '71900', 'close': '70500', 'rate': '0.00'}, {'sign': '5', 'value': '75867', 'date': '20100525', 'high': '69800', 'jdiff_vol': '1120189', 'pricechk': '0', 'low': '65800', 'jongchk': '0', 'ratevalue': '0', 'open': '68400', 'close': '69800', 'rate': '0.00'}, {'sign': '5', 'value': '73132', 'date': '20100526', 'high': '70300', 'jdiff_vol': '1066874', 'pricechk': '0', 'low': '66800', 'jongchk': '0', 'ratevalue': '0', 'open': '69300', 'close': '69300', 'rate': '0.00'}, {'sign': '2', 'value': '51110', 'date': '20100527', 'high': '72200', 'jdiff_vol': '722621', 'pricechk': '0', 'low': '67600', 'jongchk': '0', 'ratevalue': '0', 'open': '67800', 'close': '72000', 'rate': '0.00'}, {'sign': '5', 'value': '43417', 'date': '20100528', 'high': '73800', 'jdiff_vol': '597137', 'pricechk': '0', 'low': '71400', 'jongchk': '0', 'ratevalue': '0', 'open': '72500', 'close': '71700', 'rate': '0.00'}, {'sign': '2', 'value': '38616', 'date': '20100531', 'high': '72300', 'jdiff_vol': '543376', 'pricechk': '0', 'low': '69700', 'jongchk': '0', 'ratevalue': '0', 'open': '71700', 'close': '72000', 'rate': '0.00'}, {'sign': '5', 'value': '26665', 'date': '20100601', 'high': '72500', 'jdiff_vol': '377105', 'pricechk': '0', 'low': '70000', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '70100', 'rate': '0.00'}, {'sign': '2', 'value': '35518', 'date': '20100603', 'high': '71700', 'jdiff_vol': '500638', 'pricechk': '0', 'low': '70300', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '71500', 'rate': '0.00'}, {'sign': '2', 'value': '37611', 'date': '20100604', 'high': '73100', 'jdiff_vol': '520690', 'pricechk': '0', 'low': '71500', 'jongchk': '0', 'ratevalue': '0', 'open': '71600', 'close': '71900', 'rate': '0.00'}, {'sign': '5', 'value': '38208', 'date': '20100607', 'high': '71400', 'jdiff_vol': '543071', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '70000', 'close': '71300', 'rate': '0.00'}, {'sign': '2', 'value': '49531', 'date': '20100608', 'high': '74100', 'jdiff_vol': '675322', 'pricechk': '0', 'low': '71000', 'jongchk': '0', 'ratevalue': '0', 'open': '71500', 'close': '74100', 'rate': '0.00'}, {'sign': '5', 'value': '46664', 'date': '20100609', 'high': '75500', 'jdiff_vol': '626976', 'pricechk': '0', 'low': '73100', 'jongchk': '0', 'ratevalue': '0', 'open': '74500', 'close': '73200', 'rate': '0.00'}, {'sign': '2', 'value': '25352', 'date': '20100610', 'high': '74500', 'jdiff_vol': '343608', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '73700', 'close': '73900', 'rate': '0.00'}, {'sign': '2', 'value': '60333', 'date': '20100611', 'high': '77400', 'jdiff_vol': '792207', 'pricechk': '0', 'low': '74600', 'jongchk': '0', 'ratevalue': '0', 'open': '74800', 'close': '77300', 'rate': '0.00'}, {'sign': '2', 'value': '43598', 'date': '20100614', 'high': '79000', 'jdiff_vol': '559043', 'pricechk': '0', 'low': '77000', 'jongchk': '0', 'ratevalue': '0', 'open': '77600', 'close': '77400', 'rate': '0.00'}, {'sign': '2', 'value': '33469', 'date': '20100615', 'high': '77900', 'jdiff_vol': '433756', 'pricechk': '0', 'low': '76500', 'jongchk': '0', 'ratevalue': '0', 'open': '77400', 'close': '77500', 'rate': '0.00'}, {'sign': '2', 'value': '42845', 'date': '20100616', 'high': '79800', 'jdiff_vol': '545601', 'pricechk': '0', 'low': '76500', 'jongchk': '0', 'ratevalue': '0', 'open': '77900', 'close': '79500', 'rate': '0.00'}, {'sign': '2', 'value': '70673', 'date': '20100617', 'high': '82800', 'jdiff_vol': '863088', 'pricechk': '0', 'low': '80000', 'jongchk': '0', 'ratevalue': '0', 'open': '80300', 'close': '81200', 'rate': '0.00'}, {'sign': '5', 'value': '46812', 'date': '20100618', 'high': '81400', 'jdiff_vol': '585675', 'pricechk': '0', 'low': '79300', 'jongchk': '0', 'ratevalue': '0', 'open': '81400', 'close': '79400', 'rate': '0.00'}, {'sign': '2', 'value': '35846', 'date': '20100621', 'high': '81300', 'jdiff_vol': '447503', 'pricechk': '0', 'low': '79400', 'jongchk': '0', 'ratevalue': '0', 'open': '80200', 'close': '79600', 'rate': '0.00'}, {'sign': '2', 'value': '41403', 'date': '20100622', 'high': '82100', 'jdiff_vol': '508945', 'pricechk': '0', 'low': '79100', 'jongchk': '0', 'ratevalue': '0', 'open': '79100', 'close': '81100', 'rate': '0.00'}, {'sign': '2', 'value': '23209', 'date': '20100623', 'high': '82500', 'jdiff_vol': '283014', 'pricechk': '0', 'low': '80800', 'jongchk': '0', 'ratevalue': '0', 'open': '80900', 'close': '82000', 'rate': '0.00'}, {'sign': '2', 'value': '33591', 'date': '20100624', 'high': '84000', 'jdiff_vol': '407272', 'pricechk': '0', 'low': '81300', 'jongchk': '0', 'ratevalue': '0', 'open': '82100', 'close': '83900', 'rate': '0.00'}, {'sign': '3', 'value': '31643', 'date': '20100625', 'high': '84600', 'jdiff_vol': '377355', 'pricechk': '0', 'low': '82900', 'jongchk': '0', 'ratevalue': '0', 'open': '83000', 'close': '83900', 'rate': '0.00'}, {'sign': '5', 'value': '23202', 'date': '20100628', 'high': '85100', 'jdiff_vol': '276627', 'pricechk': '0', 'low': '83000', 'jongchk': '0', 'ratevalue': '0', 'open': '84100', 'close': '83400', 'rate': '0.00'}, {'sign': '5', 'value': '37334', 'date': '20100629', 'high': '85700', 'jdiff_vol': '445356', 'pricechk': '0', 'low': '81700', 'jongchk': '0', 'ratevalue': '0', 'open': '84000', 'close': '83000', 'rate': '0.00'}, {'sign': '5', 'value': '45918', 'date': '20100630', 'high': '82800', 'jdiff_vol': '560288', 'pricechk': '0', 'low': '80700', 'jongchk': '0', 'ratevalue': '0', 'open': '81400', 'close': '82000', 'rate': '0.00'}, {'sign': '2', 'value': '33885', 'date': '20100701', 'high': '84800', 'jdiff_vol': '410957', 'pricechk': '0', 'low': '80400', 'jongchk': '0', 'ratevalue': '0', 'open': '81700', 'close': '84100', 'rate': '0.00'}, {'sign': '5', 'value': '21798', 'date': '20100702', 'high': '85000', 'jdiff_vol': '262917', 'pricechk': '0', 'low': '81100', 'jongchk': '0', 'ratevalue': '0', 'open': '84500', 'close': '81600', 'rate': '0.00'}, {'sign': '5', 'value': '30563', 'date': '20100705', 'high': '81800', 'jdiff_vol': '377543', 'pricechk': '0', 'low': '80200', 'jongchk': '0', 'ratevalue': '0', 'open': '81700', 'close': '80400', 'rate': '0.00'}, {'sign': '2', 'value': '57317', 'date': '20100706', 'high': '81300', 'jdiff_vol': '720759', 'pricechk': '0', 'low': '78100', 'jongchk': '0', 'ratevalue': '0', 'open': '80500', 'close': '81200', 'rate': '0.00'}, {'sign': '5', 'value': '39537', 'date': '20100707', 'high': '81500', 'jdiff_vol': '495164', 'pricechk': '0', 'low': '79300', 'jongchk': '0', 'ratevalue': '0', 'open': '81400', 'close': '79500', 'rate': '0.00'}, {'sign': '3', 'value': '43637', 'date': '20100708', 'high': '80900', 'jdiff_vol': '547284', 'pricechk': '0', 'low': '79200', 'jongchk': '0', 'ratevalue': '0', 'open': '80300', 'close': '79500', 'rate': '0.00'}, {'sign': '2', 'value': '44025', 'date': '20100709', 'high': '81000', 'jdiff_vol': '548320', 'pricechk': '0', 'low': '79700', 'jongchk': '0', 'ratevalue': '0', 'open': '79800', 'close': '80600', 'rate': '0.00'}, {'sign': '2', 'value': '58216', 'date': '20100712', 'high': '84000', 'jdiff_vol': '702945', 'pricechk': '0', 'low': '81700', 'jongchk': '0', 'ratevalue': '0', 'open': '82500', 'close': '82000', 'rate': '0.00'}, {'sign': '2', 'value': '41015', 'date': '20100713', 'high': '83500', 'jdiff_vol': '496717', 'pricechk': '0', 'low': '81700', 'jongchk': '0', 'ratevalue': '0', 'open': '82700', 'close': '83200', 'rate': '0.00'}, {'sign': '5', 'value': '55407', 'date': '20100714', 'high': '85000', 'jdiff_vol': '661618', 'pricechk': '0', 'low': '82300', 'jongchk': '0', 'ratevalue': '0', 'open': '83700', 'close': '82800', 'rate': '0.00'}, {'sign': '5', 'value': '53815', 'date': '20100715', 'high': '83600', 'jdiff_vol': '661342', 'pricechk': '0', 'low': '80800', 'jongchk': '0', 'ratevalue': '0', 'open': '82800', 'close': '80800', 'rate': '0.00'}, {'sign': '2', 'value': '38948', 'date': '20100716', 'high': '81200', 'jdiff_vol': '483986', 'pricechk': '0', 'low': '79600', 'jongchk': '0', 'ratevalue': '0', 'open': '81000', 'close': '81000', 'rate': '0.00'}, {'sign': '5', 'value': '52768', 'date': '20100719', 'high': '80900', 'jdiff_vol': '662155', 'pricechk': '0', 'low': '79300', 'jongchk': '0', 'ratevalue': '0', 'open': '79500', 'close': '79300', 'rate': '0.00'}, {'sign': '5', 'value': '105336', 'date': '20100720', 'high': '79300', 'jdiff_vol': '1357082', 'pricechk': '0', 'low': '76800', 'jongchk': '0', 'ratevalue': '0', 'open': '79200', 'close': '77100', 'rate': '0.00'}, {'sign': '2', 'value': '90046', 'date': '20100721', 'high': '78700', 'jdiff_vol': '1164589', 'pricechk': '0', 'low': '75900', 'jongchk': '0', 'ratevalue': '0', 'open': '77800', 'close': '78100', 'rate': '0.00'}, {'sign': '5', 'value': '63194', 'date': '20100722', 'high': '79000', 'jdiff_vol': '812305', 'pricechk': '0', 'low': '76700', 'jongchk': '0', 'ratevalue': '0', 'open': '78200', 'close': '77200', 'rate': '0.00'}, {'sign': '5', 'value': '45483', 'date': '20100723', 'high': '78400', 'jdiff_vol': '591485', 'pricechk': '0', 'low': '76200', 'jongchk': '0', 'ratevalue': '0', 'open': '77900', 'close': '76500', 'rate': '0.00'}, {'sign': '2', 'value': '52455', 'date': '20100726', 'high': '78800', 'jdiff_vol': '674814', 'pricechk': '0', 'low': '76800', 'jongchk': '0', 'ratevalue': '0', 'open': '77000', 'close': '78500', 'rate': '0.00'}, {'sign': '5', 'value': '51428', 'date': '20100727', 'high': '79900', 'jdiff_vol': '652768', 'pricechk': '0', 'low': '77800', 'jongchk': '0', 'ratevalue': '0', 'open': '79500', 'close': '78000', 'rate': '0.00'}, {'sign': '5', 'value': '173126', 'date': '20100728', 'high': '77500', 'jdiff_vol': '2324218', 'pricechk': '0', 'low': '73400', 'jongchk': '0', 'ratevalue': '0', 'open': '77500', 'close': '74000', 'rate': '0.00'}, {'sign': '5', 'value': '76727', 'date': '20100729', 'high': '75000', 'jdiff_vol': '1046610', 'pricechk': '0', 'low': '71600', 'jongchk': '0', 'ratevalue': '0', 'open': '74200', 'close': '73500', 'rate': '0.00'}, {'sign': '2', 'value': '73922', 'date': '20100730', 'high': '73800', 'jdiff_vol': '1016940', 'pricechk': '0', 'low': '71600', 'jongchk': '0', 'ratevalue': '0', 'open': '73500', 'close': '73800', 'rate': '0.00'}, {'sign': '2', 'value': '92810', 'date': '20100802', 'high': '76700', 'jdiff_vol': '1226924', 'pricechk': '0', 'low': '74400', 'jongchk': '0', 'ratevalue': '0', 'open': '74800', 'close': '76300', 'rate': '0.00'}, {'sign': '5', 'value': '111076', 'date': '20100803', 'high': '76800', 'jdiff_vol': '1500835', 'pricechk': '0', 'low': '73000', 'jongchk': '0', 'ratevalue': '0', 'open': '76800', 'close': '73500', 'rate': '0.00'}, {'sign': '2', 'value': '63451', 'date': '20100804', 'high': '75400', 'jdiff_vol': '853184', 'pricechk': '0', 'low': '72700', 'jongchk': '0', 'ratevalue': '0', 'open': '73200', 'close': '75300', 'rate': '0.00'}, {'sign': '2', 'value': '60542', 'date': '20100805', 'high': '76600', 'jdiff_vol': '797843', 'pricechk': '0', 'low': '75000', 'jongchk': '0', 'ratevalue': '0', 'open': '75700', 'close': '75900', 'rate': '0.00'}, {'sign': '2', 'value': '77751', 'date': '20100806', 'high': '78300', 'jdiff_vol': '1006623', 'pricechk': '0', 'low': '74800', 'jongchk': '0', 'ratevalue': '0', 'open': '76200', 'close': '78200', 'rate': '0.00'}, {'sign': '5', 'value': '44831', 'date': '20100809', 'high': '78400', 'jdiff_vol': '579920', 'pricechk': '0', 'low': '76500', 'jongchk': '0', 'ratevalue': '0', 'open': '78400', 'close': '77600', 'rate': '0.00'}, {'sign': '2', 'value': '41962', 'date': '20100810', 'high': '78400', 'jdiff_vol': '538613', 'pricechk': '0', 'low': '77200', 'jongchk': '0', 'ratevalue': '0', 'open': '77700', 'close': '78100', 'rate': '0.00'}, {'sign': '5', 'value': '73723', 'date': '20100811', 'high': '78200', 'jdiff_vol': '981961', 'pricechk': '0', 'low': '73800', 'jongchk': '0', 'ratevalue': '0', 'open': '78100', 'close': '74000', 'rate': '0.00'}, {'sign': '2', 'value': '54938', 'date': '20100812', 'high': '75700', 'jdiff_vol': '744552', 'pricechk': '0', 'low': '71700', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '75000', 'rate': '0.00'}, {'sign': '2', 'value': '57939', 'date': '20100813', 'high': '78000', 'jdiff_vol': '756386', 'pricechk': '0', 'low': '74300', 'jongchk': '0', 'ratevalue': '0', 'open': '74500', 'close': '77100', 'rate': '0.00'}, {'sign': '5', 'value': '37901', 'date': '20100816', 'high': '77500', 'jdiff_vol': '498772', 'pricechk': '0', 'low': '74600', 'jongchk': '0', 'ratevalue': '0', 'open': '76800', 'close': '76800', 'rate': '0.00'}, {'sign': '2', 'value': '41994', 'date': '20100817', 'high': '78200', 'jdiff_vol': '539679', 'pricechk': '0', 'low': '76200', 'jongchk': '0', 'ratevalue': '0', 'open': '76800', 'close': '77700', 'rate': '0.00'}, {'sign': '2', 'value': '49338', 'date': '20100818', 'high': '79200', 'jdiff_vol': '625612', 'pricechk': '0', 'low': '78200', 'jongchk': '0', 'ratevalue': '0', 'open': '78300', 'close': '78800', 'rate': '0.00'}, {'sign': '5', 'value': '64568', 'date': '20100819', 'high': '79100', 'jdiff_vol': '833883', 'pricechk': '0', 'low': '76600', 'jongchk': '0', 'ratevalue': '0', 'open': '78700', 'close': '77900', 'rate': '0.00'}, {'sign': '5', 'value': '92912', 'date': '20100820', 'high': '77300', 'jdiff_vol': '1235494', 'pricechk': '0', 'low': '74300', 'jongchk': '0', 'ratevalue': '0', 'open': '76700', 'close': '74400', 'rate': '0.00'}, {'sign': '5', 'value': '61319', 'date': '20100823', 'high': '75100', 'jdiff_vol': '835977', 'pricechk': '0', 'low': '72100', 'jongchk': '0', 'ratevalue': '0', 'open': '74500', 'close': '72100', 'rate': '0.00'}, {'sign': '5', 'value': '74393', 'date': '20100824', 'high': '71900', 'jdiff_vol': '1053851', 'pricechk': '0', 'low': '69600', 'jongchk': '0', 'ratevalue': '0', 'open': '71600', 'close': '70200', 'rate': '0.00'}, {'sign': '5', 'value': '52079', 'date': '20100825', 'high': '71700', 'jdiff_vol': '738070', 'pricechk': '0', 'low': '69200', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '69900', 'rate': '0.00'}, {'sign': '2', 'value': '45563', 'date': '20100826', 'high': '71600', 'jdiff_vol': '643527', 'pricechk': '0', 'low': '69700', 'jongchk': '0', 'ratevalue': '0', 'open': '70300', 'close': '70700', 'rate': '0.00'}, {'sign': '5', 'value': '50772', 'date': '20100827', 'high': '71500', 'jdiff_vol': '723753', 'pricechk': '0', 'low': '69000', 'jongchk': '0', 'ratevalue': '0', 'open': '70300', 'close': '69600', 'rate': '0.00'}, {'sign': '2', 'value': '35785', 'date': '20100830', 'high': '71800', 'jdiff_vol': '503090', 'pricechk': '0', 'low': '70300', 'jongchk': '0', 'ratevalue': '0', 'open': '71200', 'close': '71800', 'rate': '0.00'}, {'sign': '2', 'value': '51533', 'date': '20100831', 'high': '73100', 'jdiff_vol': '709207', 'pricechk': '0', 'low': '70700', 'jongchk': '0', 'ratevalue': '0', 'open': '71100', 'close': '72900', 'rate': '0.00'}, {'sign': '2', 'value': '55592', 'date': '20100901', 'high': '73600', 'jdiff_vol': '762883', 'pricechk': '0', 'low': '72100', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '73200', 'rate': '0.00'}, {'sign': '2', 'value': '55102', 'date': '20100902', 'high': '74700', 'jdiff_vol': '747442', 'pricechk': '0', 'low': '73000', 'jongchk': '0', 'ratevalue': '0', 'open': '73700', 'close': '74400', 'rate': '0.00'}, {'sign': '5', 'value': '36422', 'date': '20100903', 'high': '74300', 'jdiff_vol': '498244', 'pricechk': '0', 'low': '72600', 'jongchk': '0', 'ratevalue': '0', 'open': '74300', 'close': '72800', 'rate': '0.00'}, {'sign': '2', 'value': '58707', 'date': '20100906', 'high': '75700', 'jdiff_vol': '784988', 'pricechk': '0', 'low': '73500', 'jongchk': '0', 'ratevalue': '0', 'open': '73500', 'close': '75600', 'rate': '0.00'}, {'sign': '5', 'value': '31250', 'date': '20100907', 'high': '76100', 'jdiff_vol': '418606', 'pricechk': '0', 'low': '74000', 'jongchk': '0', 'ratevalue': '0', 'open': '75200', 'close': '74700', 'rate': '0.00'}, {'sign': '5', 'value': '30616', 'date': '20100908', 'high': '75200', 'jdiff_vol': '412633', 'pricechk': '0', 'low': '73700', 'jongchk': '0', 'ratevalue': '0', 'open': '74800', 'close': '74000', 'rate': '0.00'}, {'sign': '5', 'value': '110966', 'date': '20100909', 'high': '73400', 'jdiff_vol': '1554631', 'pricechk': '0', 'low': '70000', 'jongchk': '0', 'ratevalue': '0', 'open': '72900', 'close': '71300', 'rate': '0.00'}, {'sign': '2', 'value': '68111', 'date': '20100910', 'high': '72400', 'jdiff_vol': '955387', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '71700', 'close': '71700', 'rate': '0.00'}, {'sign': '5', 'value': '114282', 'date': '20100913', 'high': '72800', 'jdiff_vol': '1625899', 'pricechk': '0', 'low': '71000', 'jongchk': '0', 'ratevalue': '0', 'open': '72200', 'close': '71600', 'rate': '0.00'}, {'sign': '5', 'value': '104051', 'date': '20100914', 'high': '72100', 'jdiff_vol': '1484069', 'pricechk': '0', 'low': '69500', 'jongchk': '0', 'ratevalue': '0', 'open': '72100', 'close': '69700', 'rate': '0.00'}, {'sign': '2', 'value': '49136', 'date': '20100915', 'high': '70900', 'jdiff_vol': '699915', 'pricechk': '0', 'low': '69700', 'jongchk': '0', 'ratevalue': '0', 'open': '70200', 'close': '70200', 'rate': '0.00'}, {'sign': '2', 'value': '48136', 'date': '20100916', 'high': '71500', 'jdiff_vol': '679770', 'pricechk': '0', 'low': '70100', 'jongchk': '0', 'ratevalue': '0', 'open': '70200', 'close': '71200', 'rate': '0.00'}, {'sign': '3', 'value': '45073', 'date': '20100917', 'high': '71600', 'jdiff_vol': '634223', 'pricechk': '0', 'low': '70600', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '71200', 'rate': '0.00'}, {'sign': '5', 'value': '31292', 'date': '20100920', 'high': '71600', 'jdiff_vol': '439525', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '71400', 'close': '71000', 'rate': '0.00'}, {'sign': '2', 'value': '74240', 'date': '20100924', 'high': '73700', 'jdiff_vol': '1017741', 'pricechk': '0', 'low': '71200', 'jongchk': '0', 'ratevalue': '0', 'open': '71500', 'close': '73700', 'rate': '0.00'}, {'sign': '2', 'value': '141167', 'date': '20100927', 'high': '77700', 'jdiff_vol': '1848555', 'pricechk': '0', 'low': '74900', 'jongchk': '0', 'ratevalue': '0', 'open': '75200', 'close': '77700', 'rate': '0.00'}, {'sign': '5', 'value': '74540', 'date': '20100928', 'high': '78200', 'jdiff_vol': '959245', 'pricechk': '0', 'low': '77000', 'jongchk': '0', 'ratevalue': '0', 'open': '77800', 'close': '77500', 'rate': '0.00'}, {'sign': '5', 'value': '86021', 'date': '20100929', 'high': '77600', 'jdiff_vol': '1125620', 'pricechk': '0', 'low': '75600', 'jongchk': '0', 'ratevalue': '0', 'open': '77500', 'close': '76000', 'rate': '0.00'}, {'sign': '2', 'value': '50983', 'date': '20100930', 'high': '77900', 'jdiff_vol': '658415', 'pricechk': '0', 'low': '76200', 'jongchk': '0', 'ratevalue': '0', 'open': '76300', 'close': '77600', 'rate': '0.00'}, {'sign': '2', 'value': '52993', 'date': '20101001', 'high': '78500', 'jdiff_vol': '680824', 'pricechk': '0', 'low': '76600', 'jongchk': '0', 'ratevalue': '0', 'open': '77900', 'close': '78000', 'rate': '0.00'}, {'sign': '5', 'value': '71453', 'date': '20101004', 'high': '79400', 'jdiff_vol': '908501', 'pricechk': '0', 'low': '77100', 'jongchk': '0', 'ratevalue': '0', 'open': '78600', 'close': '77900', 'rate': '0.00'}, {'sign': '5', 'value': '69736', 'date': '20101005', 'high': '79200', 'jdiff_vol': '901824', 'pricechk': '0', 'low': '76000', 'jongchk': '0', 'ratevalue': '0', 'open': '78000', 'close': '77600', 'rate': '0.00'}, {'sign': '2', 'value': '62929', 'date': '20101006', 'high': '78700', 'jdiff_vol': '809537', 'pricechk': '0', 'low': '77100', 'jongchk': '0', 'ratevalue': '0', 'open': '78700', 'close': '78100', 'rate': '0.00'}, {'sign': '5', 'value': '91888', 'date': '20101007', 'high': '78400', 'jdiff_vol': '1200371', 'pricechk': '0', 'low': '75800', 'jongchk': '0', 'ratevalue': '0', 'open': '78300', 'close': '76300', 'rate': '0.00'}, {'sign': '5', 'value': '186020', 'date': '20101008', 'high': '76300', 'jdiff_vol': '2532255', 'pricechk': '0', 'low': '72600', 'jongchk': '0', 'ratevalue': '0', 'open': '76100', 'close': '72700', 'rate': '0.00'}, {'sign': '5', 'value': '156409', 'date': '20101011', 'high': '73500', 'jdiff_vol': '2188230', 'pricechk': '0', 'low': '71000', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '71200', 'rate': '0.00'}, {'sign': '2', 'value': '97724', 'date': '20101012', 'high': '72100', 'jdiff_vol': '1377143', 'pricechk': '0', 'low': '70100', 'jongchk': '0', 'ratevalue': '0', 'open': '71600', 'close': '72000', 'rate': '0.00'}, {'sign': '5', 'value': '65744', 'date': '20101013', 'high': '72400', 'jdiff_vol': '917710', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71900', 'close': '71700', 'rate': '0.00'}, {'sign': '2', 'value': '68831', 'date': '20101014', 'high': '73500', 'jdiff_vol': '944392', 'pricechk': '0', 'low': '71700', 'jongchk': '0', 'ratevalue': '0', 'open': '72200', 'close': '73100', 'rate': '0.00'}, {'sign': '5', 'value': '75943', 'date': '20101015', 'high': '73700', 'jdiff_vol': '1049580', 'pricechk': '0', 'low': '71500', 'jongchk': '0', 'ratevalue': '0', 'open': '73400', 'close': '72300', 'rate': '0.00'}, {'sign': '5', 'value': '76114', 'date': '20101018', 'high': '72300', 'jdiff_vol': '1072340', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '72200', 'close': '70800', 'rate': '0.00'}, {'sign': '5', 'value': '34408', 'date': '20101019', 'high': '71300', 'jdiff_vol': '484935', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '70600', 'rate': '0.00'}, {'sign': '2', 'value': '43407', 'date': '20101020', 'high': '71400', 'jdiff_vol': '611946', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '71400', 'rate': '0.00'}, {'sign': '2', 'value': '59078', 'date': '20101021', 'high': '72800', 'jdiff_vol': '817224', 'pricechk': '0', 'low': '71600', 'jongchk': '0', 'ratevalue': '0', 'open': '72400', 'close': '72300', 'rate': '0.00'}, {'sign': '5', 'value': '83028', 'date': '20101022', 'high': '72500', 'jdiff_vol': '1169153', 'pricechk': '0', 'low': '70600', 'jongchk': '0', 'ratevalue': '0', 'open': '72100', 'close': '71100', 'rate': '0.00'}, {'sign': '5', 'value': '52498', 'date': '20101025', 'high': '71500', 'jdiff_vol': '740491', 'pricechk': '0', 'low': '70700', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '70800', 'rate': '0.00'}, {'sign': '2', 'value': '79058', 'date': '20101026', 'high': '72700', 'jdiff_vol': '1099560', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '72700', 'rate': '0.00'}, {'sign': '5', 'value': '65764', 'date': '20101027', 'high': '73100', 'jdiff_vol': '914134', 'pricechk': '0', 'low': '71200', 'jongchk': '0', 'ratevalue': '0', 'open': '72800', 'close': '71200', 'rate': '0.00'}, {'sign': '2', 'value': '40884', 'date': '20101028', 'high': '72500', 'jdiff_vol': '569259', 'pricechk': '0', 'low': '71300', 'jongchk': '0', 'ratevalue': '0', 'open': '71900', 'close': '71700', 'rate': '0.00'}, {'sign': '5', 'value': '47483', 'date': '20101029', 'high': '72300', 'jdiff_vol': '667051', 'pricechk': '0', 'low': '70400', 'jongchk': '0', 'ratevalue': '0', 'open': '72200', 'close': '71600', 'rate': '0.00'}, {'sign': '5', 'value': '52310', 'date': '20101101', 'high': '71200', 'jdiff_vol': '740778', 'pricechk': '0', 'low': '70200', 'jongchk': '0', 'ratevalue': '0', 'open': '70700', 'close': '70800', 'rate': '0.00'}, {'sign': '5', 'value': '90713', 'date': '20101102', 'high': '70900', 'jdiff_vol': '1301023', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '70800', 'close': '69900', 'rate': '0.00'}, {'sign': '2', 'value': '74991', 'date': '20101103', 'high': '71000', 'jdiff_vol': '1071988', 'pricechk': '0', 'low': '69300', 'jongchk': '0', 'ratevalue': '0', 'open': '70300', 'close': '70400', 'rate': '0.00'}, {'sign': '2', 'value': '194246', 'date': '20101104', 'high': '74200', 'jdiff_vol': '2654128', 'pricechk': '0', 'low': '70700', 'jongchk': '0', 'ratevalue': '0', 'open': '71500', 'close': '74000', 'rate': '0.00'}, {'sign': '5', 'value': '101781', 'date': '20101105', 'high': '75400', 'jdiff_vol': '1369852', 'pricechk': '0', 'low': '73600', 'jongchk': '0', 'ratevalue': '0', 'open': '75200', 'close': '73900', 'rate': '0.00'}, {'sign': '5', 'value': '51271', 'date': '20101108', 'high': '74300', 'jdiff_vol': '696949', 'pricechk': '0', 'low': '72700', 'jongchk': '0', 'ratevalue': '0', 'open': '74300', 'close': '73800', 'rate': '0.00'}, {'sign': '5', 'value': '64955', 'date': '20101109', 'high': '74000', 'jdiff_vol': '893637', 'pricechk': '0', 'low': '72100', 'jongchk': '0', 'ratevalue': '0', 'open': '73800', 'close': '72200', 'rate': '0.00'}, {'sign': '2', 'value': '132568', 'date': '20101110', 'high': '75000', 'jdiff_vol': '1785147', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '73100', 'close': '74800', 'rate': '0.00'}, {'sign': '5', 'value': '145534', 'date': '20101111', 'high': '76300', 'jdiff_vol': '1928548', 'pricechk': '0', 'low': '74100', 'jongchk': '0', 'ratevalue': '0', 'open': '75200', 'close': '74100', 'rate': '0.00'}, {'sign': '5', 'value': '104892', 'date': '20101112', 'high': '75200', 'jdiff_vol': '1441739', 'pricechk': '0', 'low': '71200', 'jongchk': '0', 'ratevalue': '0', 'open': '75200', 'close': '71400', 'rate': '0.00'}, {'sign': '2', 'value': '51018', 'date': '20101115', 'high': '73700', 'jdiff_vol': '699953', 'pricechk': '0', 'low': '71000', 'jongchk': '0', 'ratevalue': '0', 'open': '72000', 'close': '72900', 'rate': '0.00'}, {'sign': '5', 'value': '38663', 'date': '20101116', 'high': '72800', 'jdiff_vol': '538701', 'pricechk': '0', 'low': '71100', 'jongchk': '0', 'ratevalue': '0', 'open': '72500', 'close': '71500', 'rate': '0.00'}, {'sign': '5', 'value': '37239', 'date': '20101117', 'high': '72300', 'jdiff_vol': '521661', 'pricechk': '0', 'low': '70600', 'jongchk': '0', 'ratevalue': '0', 'open': '70600', 'close': '71000', 'rate': '0.00'}, {'sign': '2', 'value': '41086', 'date': '20101118', 'high': '72300', 'jdiff_vol': '573647', 'pricechk': '0', 'low': '70600', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '71900', 'rate': '0.00'}, {'sign': '2', 'value': '71778', 'date': '20101119', 'high': '74100', 'jdiff_vol': '976779', 'pricechk': '0', 'low': '72000', 'jongchk': '0', 'ratevalue': '0', 'open': '72300', 'close': '74000', 'rate': '0.00'}, {'sign': '2', 'value': '71888', 'date': '20101122', 'high': '74900', 'jdiff_vol': '968704', 'pricechk': '0', 'low': '73200', 'jongchk': '0', 'ratevalue': '0', 'open': '74300', 'close': '74200', 'rate': '0.00'}, {'sign': '5', 'value': '80915', 'date': '20101123', 'high': '76200', 'jdiff_vol': '1081918', 'pricechk': '0', 'low': '73600', 'jongchk': '0', 'ratevalue': '0', 'open': '74800', 'close': '73600', 'rate': '0.00'}, {'sign': '5', 'value': '89973', 'date': '20101124', 'high': '72700', 'jdiff_vol': '1251944', 'pricechk': '0', 'low': '71400', 'jongchk': '0', 'ratevalue': '0', 'open': '71800', 'close': '72100', 'rate': '0.00'}, {'sign': '5', 'value': '39826', 'date': '20101125', 'high': '73000', 'jdiff_vol': '554560', 'pricechk': '0', 'low': '71300', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '71500', 'rate': '0.00'}, {'sign': '5', 'value': '56777', 'date': '20101126', 'high': '71900', 'jdiff_vol': '805301', 'pricechk': '0', 'low': '69700', 'jongchk': '0', 'ratevalue': '0', 'open': '71700', 'close': '70000', 'rate': '0.00'}, {'sign': '2', 'value': '30862', 'date': '20101129', 'high': '70700', 'jdiff_vol': '440199', 'pricechk': '0', 'low': '69600', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '70300', 'rate': '0.00'}, {'sign': '2', 'value': '28094', 'date': '20101130', 'high': '71000', 'jdiff_vol': '398234', 'pricechk': '0', 'low': '70000', 'jongchk': '0', 'ratevalue': '0', 'open': '70100', 'close': '71000', 'rate': '0.00'}, {'sign': '2', 'value': '21761', 'date': '20101201', 'high': '71600', 'jdiff_vol': '306184', 'pricechk': '0', 'low': '70300', 'jongchk': '0', 'ratevalue': '0', 'open': '70400', 'close': '71400', 'rate': '0.00'}, {'sign': '5', 'value': '35469', 'date': '20101202', 'high': '72100', 'jdiff_vol': '496431', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71800', 'close': '71000', 'rate': '0.00'}, {'sign': '5', 'value': '47195', 'date': '20101203', 'high': '71900', 'jdiff_vol': '668102', 'pricechk': '0', 'low': '70200', 'jongchk': '0', 'ratevalue': '0', 'open': '71800', 'close': '70400', 'rate': '0.00'}, {'sign': '5', 'value': '43458', 'date': '20101206', 'high': '71000', 'jdiff_vol': '619321', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '70900', 'close': '70200', 'rate': '0.00'}, {'sign': '5', 'value': '55386', 'date': '20101207', 'high': '70700', 'jdiff_vol': '789787', 'pricechk': '0', 'low': '69900', 'jongchk': '0', 'ratevalue': '0', 'open': '70600', 'close': '70100', 'rate': '0.00'}, {'sign': '2', 'value': '74700', 'date': '20101208', 'high': '71800', 'jdiff_vol': '1056548', 'pricechk': '0', 'low': '70100', 'jongchk': '0', 'ratevalue': '0', 'open': '70100', 'close': '70200', 'rate': '0.00'}, {'sign': '2', 'value': '76708', 'date': '20101209', 'high': '72000', 'jdiff_vol': '1073534', 'pricechk': '0', 'low': '70400', 'jongchk': '0', 'ratevalue': '0', 'open': '70800', 'close': '71700', 'rate': '0.00'}, {'sign': '2', 'value': '81385', 'date': '20101210', 'high': '73300', 'jdiff_vol': '1120196', 'pricechk': '0', 'low': '71400', 'jongchk': '0', 'ratevalue': '0', 'open': '71800', 'close': '73300', 'rate': '0.00'}, {'sign': '5', 'value': '45714', 'date': '20101213', 'high': '73900', 'jdiff_vol': '624994', 'pricechk': '0', 'low': '72700', 'jongchk': '0', 'ratevalue': '0', 'open': '73900', 'close': '73000', 'rate': '0.00'}, {'sign': '5', 'value': '56219', 'date': '20101214', 'high': '73000', 'jdiff_vol': '780329', 'pricechk': '0', 'low': '71700', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '72100', 'rate': '0.00'}, {'sign': '5', 'value': '70752', 'date': '20101215', 'high': '72700', 'jdiff_vol': '989832', 'pricechk': '0', 'low': '70700', 'jongchk': '0', 'ratevalue': '0', 'open': '71900', 'close': '71300', 'rate': '0.00'}, {'sign': '5', 'value': '38187', 'date': '20101216', 'high': '72100', 'jdiff_vol': '535407', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '70900', 'rate': '0.00'}, {'sign': '2', 'value': '41924', 'date': '20101217', 'high': '71700', 'jdiff_vol': '587855', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71400', 'close': '71100', 'rate': '0.00'}, {'sign': '5', 'value': '49565', 'date': '20101220', 'high': '70700', 'jdiff_vol': '705533', 'pricechk': '0', 'low': '69800', 'jongchk': '0', 'ratevalue': '0', 'open': '70000', 'close': '70500', 'rate': '0.00'}, {'sign': '2', 'value': '68658', 'date': '20101221', 'high': '72400', 'jdiff_vol': '955330', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '72200', 'rate': '0.00'}, {'sign': '5', 'value': '38667', 'date': '20101222', 'high': '72600', 'jdiff_vol': '537959', 'pricechk': '0', 'low': '71200', 'jongchk': '0', 'ratevalue': '0', 'open': '71900', 'close': '71500', 'rate': '0.00'}, {'sign': '5', 'value': '61074', 'date': '20101223', 'high': '72200', 'jdiff_vol': '864969', 'pricechk': '0', 'low': '70200', 'jongchk': '0', 'ratevalue': '0', 'open': '71700', 'close': '70500', 'rate': '0.00'}, {'sign': '5', 'value': '71825', 'date': '20101224', 'high': '70700', 'jdiff_vol': '1029359', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '70300', 'close': '69300', 'rate': '0.00'}, {'sign': '5', 'value': '57274', 'date': '20101227', 'high': '69500', 'jdiff_vol': '832971', 'pricechk': '0', 'low': '68300', 'jongchk': '0', 'ratevalue': '0', 'open': '68800', 'close': '68600', 'rate': '0.00'}, {'sign': '5', 'value': '43341', 'date': '20101228', 'high': '69100', 'jdiff_vol': '632958', 'pricechk': '0', 'low': '68000', 'jongchk': '0', 'ratevalue': '0', 'open': '68600', 'close': '68200', 'rate': '0.00'}, {'sign': '2', 'value': '36219', 'date': '20101229', 'high': '69300', 'jdiff_vol': '526937', 'pricechk': '0', 'low': '68100', 'jongchk': '0', 'ratevalue': '0', 'open': '68200', 'close': '69200', 'rate': '0.00'}, {'sign': '2', 'value': '38972', 'date': '20101230', 'high': '70200', 'jdiff_vol': '559158', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '69200', 'close': '69600', 'rate': '0.00'}, {'sign': '5', 'value': '55938', 'date': '20110103', 'high': '69900', 'jdiff_vol': '812398', 'pricechk': '0', 'low': '68500', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '68800', 'rate': '0.00'}, {'sign': '2', 'value': '93884', 'date': '20110104', 'high': '70700', 'jdiff_vol': '1339190', 'pricechk': '0', 'low': '68800', 'jongchk': '0', 'ratevalue': '0', 'open': '69000', 'close': '70700', 'rate': '0.00'}, {'sign': '5', 'value': '62650', 'date': '20110105', 'high': '70500', 'jdiff_vol': '897590', 'pricechk': '0', 'low': '69400', 'jongchk': '0', 'ratevalue': '0', 'open': '70400', 'close': '70000', 'rate': '0.00'}, {'sign': '5', 'value': '49205', 'date': '20110106', 'high': '70200', 'jdiff_vol': '708274', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '70000', 'close': '69100', 'rate': '0.00'}, {'sign': '2', 'value': '171357', 'date': '20110107', 'high': '73000', 'jdiff_vol': '2397546', 'pricechk': '0', 'low': '68800', 'jongchk': '0', 'ratevalue': '0', 'open': '68800', 'close': '73000', 'rate': '0.00'}, {'sign': '2', 'value': '144835', 'date': '20110110', 'high': '74200', 'jdiff_vol': '1969986', 'pricechk': '0', 'low': '72300', 'jongchk': '0', 'ratevalue': '0', 'open': '72600', 'close': '73200', 'rate': '0.00'}, {'sign': '2', 'value': '85097', 'date': '20110111', 'high': '74300', 'jdiff_vol': '1154432', 'pricechk': '0', 'low': '72800', 'jongchk': '0', 'ratevalue': '0', 'open': '73300', 'close': '73600', 'rate': '0.00'}, {'sign': '5', 'value': '56178', 'date': '20110112', 'high': '73700', 'jdiff_vol': '769939', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '73600', 'close': '73300', 'rate': '0.00'}, {'sign': '2', 'value': '68946', 'date': '20110113', 'high': '74200', 'jdiff_vol': '934832', 'pricechk': '0', 'low': '72900', 'jongchk': '0', 'ratevalue': '0', 'open': '73300', 'close': '73600', 'rate': '0.00'}, {'sign': '5', 'value': '155451', 'date': '20110114', 'high': '75200', 'jdiff_vol': '2132428', 'pricechk': '0', 'low': '71200', 'jongchk': '0', 'ratevalue': '0', 'open': '74000', 'close': '71200', 'rate': '0.00'}, {'sign': '3', 'value': '57439', 'date': '20110117', 'high': '72300', 'jdiff_vol': '802930', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '71800', 'close': '71200', 'rate': '0.00'}, {'sign': '5', 'value': '45464', 'date': '20110118', 'high': '72300', 'jdiff_vol': '634835', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '71100', 'rate': '0.00'}, {'sign': '2', 'value': '69754', 'date': '20110119', 'high': '73400', 'jdiff_vol': '965338', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '71200', 'close': '73100', 'rate': '0.00'}, {'sign': '2', 'value': '177362', 'date': '20110120', 'high': '76000', 'jdiff_vol': '2367785', 'pricechk': '0', 'low': '72600', 'jongchk': '0', 'ratevalue': '0', 'open': '73300', 'close': '75700', 'rate': '0.00'}, {'sign': '5', 'value': '114265', 'date': '20110121', 'high': '76400', 'jdiff_vol': '1515044', 'pricechk': '0', 'low': '74200', 'jongchk': '0', 'ratevalue': '0', 'open': '75800', 'close': '75000', 'rate': '0.00'}, {'sign': '2', 'value': '164485', 'date': '20110124', 'high': '78500', 'jdiff_vol': '2122152', 'pricechk': '0', 'low': '75500', 'jongchk': '0', 'ratevalue': '0', 'open': '75600', 'close': '78100', 'rate': '0.00'}, {'sign': '5', 'value': '98845', 'date': '20110125', 'high': '78800', 'jdiff_vol': '1266673', 'pricechk': '0', 'low': '76700', 'jongchk': '0', 'ratevalue': '0', 'open': '78700', 'close': '77500', 'rate': '0.00'}, {'sign': '5', 'value': '57428', 'date': '20110126', 'high': '78900', 'jdiff_vol': '741219', 'pricechk': '0', 'low': '76400', 'jongchk': '0', 'ratevalue': '0', 'open': '78200', 'close': '77100', 'rate': '0.00'}, {'sign': '2', 'value': '150307', 'date': '20110127', 'high': '78400', 'jdiff_vol': '1954550', 'pricechk': '0', 'low': '75400', 'jongchk': '0', 'ratevalue': '0', 'open': '77700', 'close': '78000', 'rate': '0.00'}, {'sign': '5', 'value': '67956', 'date': '20110128', 'high': '78100', 'jdiff_vol': '886282', 'pricechk': '0', 'low': '76000', 'jongchk': '0', 'ratevalue': '0', 'open': '77400', 'close': '76000', 'rate': '0.00'}, {'sign': '5', 'value': '89577', 'date': '20110131', 'high': '74700', 'jdiff_vol': '1219773', 'pricechk': '0', 'low': '72200', 'jongchk': '0', 'ratevalue': '0', 'open': '74300', 'close': '72700', 'rate': '0.00'}, {'sign': '5', 'value': '70320', 'date': '20110201', 'high': '73400', 'jdiff_vol': '975537', 'pricechk': '0', 'low': '71100', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '71900', 'rate': '0.00'}, {'sign': '2', 'value': '38311', 'date': '20110207', 'high': '73900', 'jdiff_vol': '523435', 'pricechk': '0', 'low': '72500', 'jongchk': '0', 'ratevalue': '0', 'open': '73100', 'close': '72600', 'rate': '0.00'}, {'sign': '2', 'value': '58825', 'date': '20110208', 'high': '74700', 'jdiff_vol': '794599', 'pricechk': '0', 'low': '73400', 'jongchk': '0', 'ratevalue': '0', 'open': '73800', 'close': '73400', 'rate': '0.00'}, {'sign': '2', 'value': '64108', 'date': '20110209', 'high': '75000', 'jdiff_vol': '862545', 'pricechk': '0', 'low': '73600', 'jongchk': '0', 'ratevalue': '0', 'open': '73600', 'close': '74400', 'rate': '0.00'}, {'sign': '5', 'value': '39719', 'date': '20110210', 'high': '74800', 'jdiff_vol': '540050', 'pricechk': '0', 'low': '72700', 'jongchk': '0', 'ratevalue': '0', 'open': '74300', 'close': '72900', 'rate': '0.00'}, {'sign': '5', 'value': '39347', 'date': '20110211', 'high': '74900', 'jdiff_vol': '536331', 'pricechk': '0', 'low': '72100', 'jongchk': '0', 'ratevalue': '0', 'open': '73300', 'close': '72100', 'rate': '0.00'}, {'sign': '5', 'value': '55485', 'date': '20110214', 'high': '72900', 'jdiff_vol': '776846', 'pricechk': '0', 'low': '70100', 'jongchk': '0', 'ratevalue': '0', 'open': '72900', 'close': '71400', 'rate': '0.00'}, {'sign': '5', 'value': '39363', 'date': '20110215', 'high': '72200', 'jdiff_vol': '552009', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '71500', 'close': '71300', 'rate': '0.00'}, {'sign': '3', 'value': '29228', 'date': '20110216', 'high': '71900', 'jdiff_vol': '408874', 'pricechk': '0', 'low': '71000', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '71300', 'rate': '0.00'}, {'sign': '5', 'value': '52926', 'date': '20110217', 'high': '71800', 'jdiff_vol': '757587', 'pricechk': '0', 'low': '68900', 'jongchk': '0', 'ratevalue': '0', 'open': '71600', 'close': '70000', 'rate': '0.00'}, {'sign': '2', 'value': '44801', 'date': '20110218', 'high': '70800', 'jdiff_vol': '639019', 'pricechk': '0', 'low': '69600', 'jongchk': '0', 'ratevalue': '0', 'open': '70100', 'close': '70500', 'rate': '0.00'}, {'sign': '5', 'value': '64904', 'date': '20110221', 'high': '70700', 'jdiff_vol': '936840', 'pricechk': '0', 'low': '68800', 'jongchk': '0', 'ratevalue': '0', 'open': '70600', 'close': '69100', 'rate': '0.00'}, {'sign': '5', 'value': '226737', 'date': '20110222', 'high': '67600', 'jdiff_vol': '3570788', 'pricechk': '0', 'low': '61900', 'jongchk': '0', 'ratevalue': '0', 'open': '66700', 'close': '62100', 'rate': '0.00'}, {'sign': '5', 'value': '110428', 'date': '20110223', 'high': '62600', 'jdiff_vol': '1807293', 'pricechk': '0', 'low': '60200', 'jongchk': '0', 'ratevalue': '0', 'open': '60800', 'close': '61000', 'rate': '0.00'}, {'sign': '2', 'value': '82847', 'date': '20110224', 'high': '62600', 'jdiff_vol': '1347317', 'pricechk': '0', 'low': '59800', 'jongchk': '0', 'ratevalue': '0', 'open': '60500', 'close': '61100', 'rate': '0.00'}, {'sign': '2', 'value': '73307', 'date': '20110225', 'high': '64500', 'jdiff_vol': '1158582', 'pricechk': '0', 'low': '61700', 'jongchk': '0', 'ratevalue': '0', 'open': '62100', 'close': '64000', 'rate': '0.00'}, {'sign': '5', 'value': '57311', 'date': '20110228', 'high': '63800', 'jdiff_vol': '924762', 'pricechk': '0', 'low': '61200', 'jongchk': '0', 'ratevalue': '0', 'open': '63800', 'close': '61500', 'rate': '0.00'}, {'sign': '5', 'value': '32180', 'date': '20110302', 'high': '61100', 'jdiff_vol': '529911', 'pricechk': '0', 'low': '60200', 'jongchk': '0', 'ratevalue': '0', 'open': '60400', 'close': '61000', 'rate': '0.00'}, {'sign': '2', 'value': '52066', 'date': '20110303', 'high': '63000', 'jdiff_vol': '843294', 'pricechk': '0', 'low': '60700', 'jongchk': '0', 'ratevalue': '0', 'open': '61100', 'close': '63000', 'rate': '0.00'}, {'sign': '2', 'value': '63138', 'date': '20110304', 'high': '64700', 'jdiff_vol': '987671', 'pricechk': '0', 'low': '62500', 'jongchk': '0', 'ratevalue': '0', 'open': '63800', 'close': '63600', 'rate': '0.00'}, {'sign': '5', 'value': '78736', 'date': '20110307', 'high': '62900', 'jdiff_vol': '1282263', 'pricechk': '0', 'low': '60700', 'jongchk': '0', 'ratevalue': '0', 'open': '62800', 'close': '61600', 'rate': '0.00'}, {'sign': '2', 'value': '62696', 'date': '20110308', 'high': '62500', 'jdiff_vol': '1015117', 'pricechk': '0', 'low': '60800', 'jongchk': '0', 'ratevalue': '0', 'open': '61200', 'close': '62100', 'rate': '0.00'}, {'sign': '2', 'value': '64836', 'date': '20110309', 'high': '64300', 'jdiff_vol': '1025504', 'pricechk': '0', 'low': '62300', 'jongchk': '0', 'ratevalue': '0', 'open': '63600', 'close': '62700', 'rate': '0.00'}, {'sign': '5', 'value': '38680', 'date': '20110310', 'high': '62800', 'jdiff_vol': '622467', 'pricechk': '0', 'low': '61600', 'jongchk': '0', 'ratevalue': '0', 'open': '62500', 'close': '62200', 'rate': '0.00'}, {'sign': '5', 'value': '36695', 'date': '20110311', 'high': '62000', 'jdiff_vol': '599516', 'pricechk': '0', 'low': '60800', 'jongchk': '0', 'ratevalue': '0', 'open': '61100', 'close': '61400', 'rate': '0.00'}, {'sign': '5', 'value': '173525', 'date': '20110314', 'high': '58400', 'jdiff_vol': '3053118', 'pricechk': '0', 'low': '55200', 'jongchk': '0', 'ratevalue': '0', 'open': '57000', 'close': '56900', 'rate': '0.00'}, {'sign': '5', 'value': '99043', 'date': '20110315', 'high': '58500', 'jdiff_vol': '1749513', 'pricechk': '0', 'low': '54300', 'jongchk': '0', 'ratevalue': '0', 'open': '57000', 'close': '56500', 'rate': '0.00'}, {'sign': '2', 'value': '75267', 'date': '20110316', 'high': '58900', 'jdiff_vol': '1297690', 'pricechk': '0', 'low': '56800', 'jongchk': '0', 'ratevalue': '0', 'open': '56900', 'close': '58700', 'rate': '0.00'}, {'sign': '5', 'value': '36035', 'date': '20110317', 'high': '58500', 'jdiff_vol': '625375', 'pricechk': '0', 'low': '57000', 'jongchk': '0', 'ratevalue': '0', 'open': '57500', 'close': '58500', 'rate': '0.00'}, {'sign': '5', 'value': '66790', 'date': '20110318', 'high': '58300', 'jdiff_vol': '1158080', 'pricechk': '0', 'low': '57000', 'jongchk': '0', 'ratevalue': '0', 'open': '58000', 'close': '57800', 'rate': '0.00'}, {'sign': '2', 'value': '92756', 'date': '20110321', 'high': '60700', 'jdiff_vol': '1547710', 'pricechk': '0', 'low': '58600', 'jongchk': '0', 'ratevalue': '0', 'open': '58700', 'close': '60400', 'rate': '0.00'}, {'sign': '5', 'value': '58366', 'date': '20110322', 'high': '61300', 'jdiff_vol': '963992', 'pricechk': '0', 'low': '59700', 'jongchk': '0', 'ratevalue': '0', 'open': '61000', 'close': '60100', 'rate': '0.00'}, {'sign': '5', 'value': '47292', 'date': '20110323', 'high': '60300', 'jdiff_vol': '798060', 'pricechk': '0', 'low': '58600', 'jongchk': '0', 'ratevalue': '0', 'open': '60200', 'close': '59700', 'rate': '0.00'}, {'sign': '2', 'value': '48623', 'date': '20110324', 'high': '60700', 'jdiff_vol': '815626', 'pricechk': '0', 'low': '59000', 'jongchk': '0', 'ratevalue': '0', 'open': '59400', 'close': '60300', 'rate': '0.00'}, {'sign': '2', 'value': '51125', 'date': '20110325', 'high': '61200', 'jdiff_vol': '843616', 'pricechk': '0', 'low': '59700', 'jongchk': '0', 'ratevalue': '0', 'open': '61000', 'close': '60600', 'rate': '0.00'}, {'sign': '2', 'value': '57959', 'date': '20110328', 'high': '62400', 'jdiff_vol': '936265', 'pricechk': '0', 'low': '60900', 'jongchk': '0', 'ratevalue': '0', 'open': '60900', 'close': '62000', 'rate': '0.00'}, {'sign': '2', 'value': '46431', 'date': '20110329', 'high': '62600', 'jdiff_vol': '752524', 'pricechk': '0', 'low': '61000', 'jongchk': '0', 'ratevalue': '0', 'open': '62300', 'close': '62200', 'rate': '0.00'}, {'sign': '2', 'value': '45494', 'date': '20110330', 'high': '62600', 'jdiff_vol': '731942', 'pricechk': '0', 'low': '61700', 'jongchk': '0', 'ratevalue': '0', 'open': '62200', 'close': '62300', 'rate': '0.00'}, {'sign': '2', 'value': '142353', 'date': '20110331', 'high': '65800', 'jdiff_vol': '2202774', 'pricechk': '0', 'low': '62900', 'jongchk': '0', 'ratevalue': '0', 'open': '63000', 'close': '65800', 'rate': '0.00'}, {'sign': '2', 'value': '89099', 'date': '20110401', 'high': '66900', 'jdiff_vol': '1345147', 'pricechk': '0', 'low': '65000', 'jongchk': '0', 'ratevalue': '0', 'open': '65900', 'close': '66800', 'rate': '0.00'}, {'sign': '5', 'value': '61616', 'date': '20110404', 'high': '67500', 'jdiff_vol': '922612', 'pricechk': '0', 'low': '65900', 'jongchk': '0', 'ratevalue': '0', 'open': '66700', 'close': '66100', 'rate': '0.00'}, {'sign': '5', 'value': '45771', 'date': '20110405', 'high': '66800', 'jdiff_vol': '697964', 'pricechk': '0', 'low': '64700', 'jongchk': '0', 'ratevalue': '0', 'open': '66300', 'close': '65500', 'rate': '0.00'}, {'sign': '5', 'value': '49951', 'date': '20110406', 'high': '65900', 'jdiff_vol': '772366', 'pricechk': '0', 'low': '63800', 'jongchk': '0', 'ratevalue': '0', 'open': '65300', 'close': '64600', 'rate': '0.00'}, {'sign': '5', 'value': '52006', 'date': '20110407', 'high': '64500', 'jdiff_vol': '817926', 'pricechk': '0', 'low': '63200', 'jongchk': '0', 'ratevalue': '0', 'open': '64300', 'close': '63700', 'rate': '0.00'}, {'sign': '2', 'value': '54313', 'date': '20110408', 'high': '64900', 'jdiff_vol': '847822', 'pricechk': '0', 'low': '63200', 'jongchk': '0', 'ratevalue': '0', 'open': '63600', 'close': '64800', 'rate': '0.00'}, {'sign': '5', 'value': '80307', 'date': '20110411', 'high': '64100', 'jdiff_vol': '1278882', 'pricechk': '0', 'low': '62200', 'jongchk': '0', 'ratevalue': '0', 'open': '64000', 'close': '63100', 'rate': '0.00'}, {'sign': '5', 'value': '51322', 'date': '20110412', 'high': '64300', 'jdiff_vol': '808879', 'pricechk': '0', 'low': '62700', 'jongchk': '0', 'ratevalue': '0', 'open': '63800', 'close': '62800', 'rate': '0.00'}, {'sign': '2', 'value': '78228', 'date': '20110413', 'high': '65300', 'jdiff_vol': '1207714', 'pricechk': '0', 'low': '64000', 'jongchk': '0', 'ratevalue': '0', 'open': '64400', 'close': '64700', 'rate': '0.00'}, {'sign': '2', 'value': '43311', 'date': '20110414', 'high': '65200', 'jdiff_vol': '670435', 'pricechk': '0', 'low': '64000', 'jongchk': '0', 'ratevalue': '0', 'open': '65100', 'close': '64900', 'rate': '0.00'}, {'sign': '2', 'value': '54458', 'date': '20110415', 'high': '66000', 'jdiff_vol': '833716', 'pricechk': '0', 'low': '64000', 'jongchk': '0', 'ratevalue': '0', 'open': '64600', 'close': '65600', 'rate': '0.00'}, {'sign': '5', 'value': '63703', 'date': '20110418', 'high': '66200', 'jdiff_vol': '991159', 'pricechk': '0', 'low': '63600', 'jongchk': '0', 'ratevalue': '0', 'open': '66100', 'close': '64200', 'rate': '0.00'}, {'sign': '5', 'value': '38975', 'date': '20110419', 'high': '64600', 'jdiff_vol': '615083', 'pricechk': '0', 'low': '62700', 'jongchk': '0', 'ratevalue': '0', 'open': '63500', 'close': '63500', 'rate': '0.00'}, {'sign': '2', 'value': '54962', 'date': '20110420', 'high': '64200', 'jdiff_vol': '867077', 'pricechk': '0', 'low': '63000', 'jongchk': '0', 'ratevalue': '0', 'open': '63900', 'close': '63700', 'rate': '0.00'}, {'sign': '5', 'value': '86155', 'date': '20110421', 'high': '63900', 'jdiff_vol': '1378672', 'pricechk': '0', 'low': '61700', 'jongchk': '0', 'ratevalue': '0', 'open': '63300', 'close': '62600', 'rate': '0.00'}, {'sign': '5', 'value': '56452', 'date': '20110422', 'high': '62600', 'jdiff_vol': '915958', 'pricechk': '0', 'low': '61200', 'jongchk': '0', 'ratevalue': '0', 'open': '62300', 'close': '61900', 'rate': '0.00'}, {'sign': '2', 'value': '81450', 'date': '20110425', 'high': '64500', 'jdiff_vol': '1277234', 'pricechk': '0', 'low': '62500', 'jongchk': '0', 'ratevalue': '0', 'open': '62600', 'close': '63400', 'rate': '0.00'}, {'sign': '5', 'value': '38360', 'date': '20110426', 'high': '63900', 'jdiff_vol': '608583', 'pricechk': '0', 'low': '62500', 'jongchk': '0', 'ratevalue': '0', 'open': '63800', 'close': '63200', 'rate': '0.00'}, {'sign': '2', 'value': '81354', 'date': '20110427', 'high': '65000', 'jdiff_vol': '1263939', 'pricechk': '0', 'low': '63400', 'jongchk': '0', 'ratevalue': '0', 'open': '64100', 'close': '64500', 'rate': '0.00'}, {'sign': '2', 'value': '65542', 'date': '20110428', 'high': '65300', 'jdiff_vol': '1014780', 'pricechk': '0', 'low': '63600', 'jongchk': '0', 'ratevalue': '0', 'open': '64900', 'close': '64900', 'rate': '0.00'}, {'sign': '2', 'value': '71653', 'date': '20110429', 'high': '65500', 'jdiff_vol': '1109085', 'pricechk': '0', 'low': '63400', 'jongchk': '0', 'ratevalue': '0', 'open': '65200', 'close': '65500', 'rate': '0.00'}, {'sign': '2', 'value': '201040', 'date': '20110502', 'high': '70000', 'jdiff_vol': '2939039', 'pricechk': '0', 'low': '65900', 'jongchk': '0', 'ratevalue': '0', 'open': '66400', 'close': '69800', 'rate': '0.00'}, {'sign': '5', 'value': '118435', 'date': '20110503', 'high': '70000', 'jdiff_vol': '1728708', 'pricechk': '0', 'low': '67200', 'jongchk': '0', 'ratevalue': '0', 'open': '68800', 'close': '69300', 'rate': '0.00'}, {'sign': '3', 'value': '96733', 'date': '20110504', 'high': '70900', 'jdiff_vol': '1382514', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '69300', 'rate': '0.00'}, {'sign': '2', 'value': '138919', 'date': '20110506', 'high': '71800', 'jdiff_vol': '1960106', 'pricechk': '0', 'low': '69600', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '70400', 'rate': '0.00'}, {'sign': '5', 'value': '66878', 'date': '20110509', 'high': '71500', 'jdiff_vol': '965507', 'pricechk': '0', 'low': '68200', 'jongchk': '0', 'ratevalue': '0', 'open': '71000', 'close': '69200', 'rate': '0.00'}, {'sign': '5', 'value': '69581', 'date': '20110511', 'high': '70000', 'jdiff_vol': '1016037', 'pricechk': '0', 'low': '67200', 'jongchk': '0', 'ratevalue': '0', 'open': '68100', 'close': '69100', 'rate': '0.00'}, {'sign': '5', 'value': '58214', 'date': '20110512', 'high': '70700', 'jdiff_vol': '839030', 'pricechk': '0', 'low': '67900', 'jongchk': '0', 'ratevalue': '0', 'open': '70100', 'close': '67900', 'rate': '0.00'}, {'sign': '5', 'value': '40801', 'date': '20110513', 'high': '68900', 'jdiff_vol': '605705', 'pricechk': '0', 'low': '66700', 'jongchk': '0', 'ratevalue': '0', 'open': '68000', 'close': '67100', 'rate': '0.00'}, {'sign': '5', 'value': '36831', 'date': '20110516', 'high': '67500', 'jdiff_vol': '555942', 'pricechk': '0', 'low': '65200', 'jongchk': '0', 'ratevalue': '0', 'open': '66300', 'close': '66500', 'rate': '0.00'}, {'sign': '2', 'value': '40920', 'date': '20110517', 'high': '68500', 'jdiff_vol': '603013', 'pricechk': '0', 'low': '67100', 'jongchk': '0', 'ratevalue': '0', 'open': '67300', 'close': '67200', 'rate': '0.00'}, {'sign': '2', 'value': '47728', 'date': '20110518', 'high': '69700', 'jdiff_vol': '693394', 'pricechk': '0', 'low': '67500', 'jongchk': '0', 'ratevalue': '0', 'open': '67600', 'close': '68800', 'rate': '0.00'}, {'sign': '5', 'value': '36729', 'date': '20110519', 'high': '69300', 'jdiff_vol': '535284', 'pricechk': '0', 'low': '67600', 'jongchk': '0', 'ratevalue': '0', 'open': '68400', 'close': '68400', 'rate': '0.00'}, {'sign': '5', 'value': '21293', 'date': '20110520', 'high': '69300', 'jdiff_vol': '312018', 'pricechk': '0', 'low': '67800', 'jongchk': '0', 'ratevalue': '0', 'open': '69300', 'close': '67900', 'rate': '0.00'}, {'sign': '5', 'value': '38300', 'date': '20110523', 'high': '67900', 'jdiff_vol': '581522', 'pricechk': '0', 'low': '65100', 'jongchk': '0', 'ratevalue': '0', 'open': '67900', 'close': '65500', 'rate': '0.00'}, {'sign': '2', 'value': '36159', 'date': '20110524', 'high': '66700', 'jdiff_vol': '553182', 'pricechk': '0', 'low': '64100', 'jongchk': '0', 'ratevalue': '0', 'open': '65700', 'close': '65800', 'rate': '0.00'}, {'sign': '5', 'value': '41629', 'date': '20110525', 'high': '66000', 'jdiff_vol': '651465', 'pricechk': '0', 'low': '63200', 'jongchk': '0', 'ratevalue': '0', 'open': '65900', 'close': '63400', 'rate': '0.00'}, {'sign': '2', 'value': '44675', 'date': '20110526', 'high': '64100', 'jdiff_vol': '706101', 'pricechk': '0', 'low': '62600', 'jongchk': '0', 'ratevalue': '0', 'open': '63600', 'close': '63500', 'rate': '0.00'}, {'sign': '5', 'value': '59781', 'date': '20110527', 'high': '64000', 'jdiff_vol': '951792', 'pricechk': '0', 'low': '62400', 'jongchk': '0', 'ratevalue': '0', 'open': '63800', 'close': '62800', 'rate': '0.00'}, {'sign': '5', 'value': '23652', 'date': '20110530', 'high': '63600', 'jdiff_vol': '375945', 'pricechk': '0', 'low': '62600', 'jongchk': '0', 'ratevalue': '0', 'open': '63200', 'close': '62600', 'rate': '0.00'}, {'sign': '2', 'value': '24862', 'date': '20110531', 'high': '63900', 'jdiff_vol': '391668', 'pricechk': '0', 'low': '62600', 'jongchk': '0', 'ratevalue': '0', 'open': '62600', 'close': '63200', 'rate': '0.00'}, {'sign': '5', 'value': '45763', 'date': '20110601', 'high': '64300', 'jdiff_vol': '721918', 'pricechk': '0', 'low': '62800', 'jongchk': '0', 'ratevalue': '0', 'open': '63300', 'close': '63000', 'rate': '0.00'}, {'sign': '3', 'value': '27240', 'date': '20110602', 'high': '63400', 'jdiff_vol': '433241', 'pricechk': '0', 'low': '62200', 'jongchk': '0', 'ratevalue': '0', 'open': '62600', 'close': '63000', 'rate': '0.00'}, {'sign': '5', 'value': '36424', 'date': '20110603', 'high': '63700', 'jdiff_vol': '582212', 'pricechk': '0', 'low': '61900', 'jongchk': '0', 'ratevalue': '0', 'open': '63500', 'close': '62300', 'rate': '0.00'}, {'sign': '2', 'value': '31872', 'date': '20110607', 'high': '63100', 'jdiff_vol': '513292', 'pricechk': '0', 'low': '61400', 'jongchk': '0', 'ratevalue': '0', 'open': '61600', 'close': '62800', 'rate': '0.00'}, {'sign': '2', 'value': '43958', 'date': '20110608', 'high': '64600', 'jdiff_vol': '685996', 'pricechk': '0', 'low': '63300', 'jongchk': '0', 'ratevalue': '0', 'open': '63700', 'close': '63800', 'rate': '0.00'}, {'sign': '2', 'value': '45948', 'date': '20110609', 'high': '65400', 'jdiff_vol': '712601', 'pricechk': '0', 'low': '62700', 'jongchk': '0', 'ratevalue': '0', 'open': '63500', 'close': '64700', 'rate': '0.00'}, {'sign': '5', 'value': '29658', 'date': '20110610', 'high': '65300', 'jdiff_vol': '457831', 'pricechk': '0', 'low': '64000', 'jongchk': '0', 'ratevalue': '0', 'open': '64700', 'close': '64100', 'rate': '0.00'}, {'sign': '2', 'value': '20021', 'date': '20110613', 'high': '65100', 'jdiff_vol': '310030', 'pricechk': '0', 'low': '64100', 'jongchk': '0', 'ratevalue': '0', 'open': '64800', 'close': '64400', 'rate': '0.00'}, {'sign': '2', 'value': '30284', 'date': '20110614', 'high': '65400', 'jdiff_vol': '465806', 'pricechk': '0', 'low': '64300', 'jongchk': '0', 'ratevalue': '0', 'open': '64700', 'close': '65000', 'rate': '0.00'}, {'sign': '2', 'value': '56429', 'date': '20110615', 'high': '68100', 'jdiff_vol': '841280', 'pricechk': '0', 'low': '65400', 'jongchk': '0', 'ratevalue': '0', 'open': '65600', 'close': '67100', 'rate': '0.00'}, {'sign': '5', 'value': '34649', 'date': '20110616', 'high': '68000', 'jdiff_vol': '515493', 'pricechk': '0', 'low': '66600', 'jongchk': '0', 'ratevalue': '0', 'open': '67700', 'close': '67000', 'rate': '0.00'}, {'sign': '2', 'value': '30646', 'date': '20110617', 'high': '68400', 'jdiff_vol': '455953', 'pricechk': '0', 'low': '66100', 'jongchk': '0', 'ratevalue': '0', 'open': '68000', 'close': '67100', 'rate': '0.00'}, {'sign': '2', 'value': '56028', 'date': '20110620', 'high': '69200', 'jdiff_vol': '813971', 'pricechk': '0', 'low': '67600', 'jongchk': '0', 'ratevalue': '0', 'open': '67600', 'close': '68600', 'rate': '0.00'}, {'sign': '2', 'value': '37312', 'date': '20110621', 'high': '69300', 'jdiff_vol': '545107', 'pricechk': '0', 'low': '67600', 'jongchk': '0', 'ratevalue': '0', 'open': '69000', 'close': '68900', 'rate': '0.00'}, {'sign': '5', 'value': '63735', 'date': '20110622', 'high': '69000', 'jdiff_vol': '946752', 'pricechk': '0', 'low': '66800', 'jongchk': '0', 'ratevalue': '0', 'open': '68900', 'close': '66800', 'rate': '0.00'}, {'sign': '2', 'value': '25299', 'date': '20110623', 'high': '68000', 'jdiff_vol': '377444', 'pricechk': '0', 'low': '65800', 'jongchk': '0', 'ratevalue': '0', 'open': '66000', 'close': '67300', 'rate': '0.00'}, {'sign': '2', 'value': '106433', 'date': '20110624', 'high': '70400', 'jdiff_vol': '1523482', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '69900', 'close': '70200', 'rate': '0.00'}, {'sign': '3', 'value': '38654', 'date': '20110627', 'high': '70800', 'jdiff_vol': '549192', 'pricechk': '0', 'low': '69500', 'jongchk': '0', 'ratevalue': '0', 'open': '70000', 'close': '70200', 'rate': '0.00'}, {'sign': '5', 'value': '43765', 'date': '20110628', 'high': '70500', 'jdiff_vol': '625244', 'pricechk': '0', 'low': '69000', 'jongchk': '0', 'ratevalue': '0', 'open': '70400', 'close': '70100', 'rate': '0.00'}, {'sign': '3', 'value': '28973', 'date': '20110629', 'high': '70700', 'jdiff_vol': '413431', 'pricechk': '0', 'low': '69700', 'jongchk': '0', 'ratevalue': '0', 'open': '70400', 'close': '70100', 'rate': '0.00'}, {'sign': '5', 'value': '48855', 'date': '20110630', 'high': '69900', 'jdiff_vol': '706639', 'pricechk': '0', 'low': '68400', 'jongchk': '0', 'ratevalue': '0', 'open': '69600', 'close': '69700', 'rate': '0.00'}, {'sign': '2', 'value': '44112', 'date': '20110701', 'high': '70600', 'jdiff_vol': '629077', 'pricechk': '0', 'low': '69500', 'jongchk': '0', 'ratevalue': '0', 'open': '70400', 'close': '70100', 'rate': '0.00'}, {'sign': '2', 'value': '82447', 'date': '20110704', 'high': '73000', 'jdiff_vol': '1140044', 'pricechk': '0', 'low': '70900', 'jongchk': '0', 'ratevalue': '0', 'open': '70900', 'close': '72300', 'rate': '0.00'}, {'sign': '5', 'value': '49021', 'date': '20110705', 'high': '72100', 'jdiff_vol': '685070', 'pricechk': '0', 'low': '71200', 'jongchk': '0', 'ratevalue': '0', 'open': '72000', 'close': '71700', 'rate': '0.00'}, {'sign': '2', 'value': '50753', 'date': '20110706', 'high': '72100', 'jdiff_vol': '712303', 'pricechk': '0', 'low': '70500', 'jongchk': '0', 'ratevalue': '0', 'open': '71100', 'close': '72000', 'rate': '0.00'}, {'sign': '5', 'value': '57974', 'date': '20110707', 'high': '73000', 'jdiff_vol': '805367', 'pricechk': '0', 'low': '70700', 'jongchk': '0', 'ratevalue': '0', 'open': '73000', 'close': '71200', 'rate': '0.00'}, {'sign': '5', 'value': '83569', 'date': '20110708', 'high': '71100', 'jdiff_vol': '1194735', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '70800', 'close': '70700', 'rate': '0.00'}, {'sign': '2', 'value': '32928', 'date': '20110711', 'high': '71700', 'jdiff_vol': '461859', 'pricechk': '0', 'low': '70100', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '71400', 'rate': '0.00'}, {'sign': '5', 'value': '27233', 'date': '20110712', 'high': '71500', 'jdiff_vol': '384493', 'pricechk': '0', 'low': '70400', 'jongchk': '0', 'ratevalue': '0', 'open': '70600', 'close': '70800', 'rate': '0.00'}, {'sign': '2', 'value': '43518', 'date': '20110713', 'high': '72300', 'jdiff_vol': '609917', 'pricechk': '0', 'low': '69700', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '72000', 'rate': '0.00'}, {'sign': '5', 'value': '63781', 'date': '20110714', 'high': '71300', 'jdiff_vol': '912237', 'pricechk': '0', 'low': '69100', 'jongchk': '0', 'ratevalue': '0', 'open': '71300', 'close': '69900', 'rate': '0.00'}, {'sign': '2', 'value': '27529', 'date': '20110715', 'high': '70700', 'jdiff_vol': '392962', 'pricechk': '0', 'low': '69400', 'jongchk': '0', 'ratevalue': '0', 'open': '70200', 'close': '70000', 'rate': '0.00'}, {'sign': '5', 'value': '40806', 'date': '20110718', 'high': '70500', 'jdiff_vol': '592806', 'pricechk': '0', 'low': '68200', 'jongchk': '0', 'ratevalue': '0', 'open': '70500', 'close': '69000', 'rate': '0.00'}, {'sign': '2', 'value': '36446', 'date': '20110719', 'high': '70400', 'jdiff_vol': '522459', 'pricechk': '0', 'low': '68700', 'jongchk': '0', 'ratevalue': '0', 'open': '68700', 'close': '70100', 'rate': '0.00'}, {'sign': '2', 'value': '54743', 'date': '20110720', 'high': '72000', 'jdiff_vol': '766242', 'pricechk': '0', 'low': '70600', 'jongchk': '0', 'ratevalue': '0', 'open': '70600', 'close': '71400', 'rate': '0.00'}, {'sign': '3', 'value': '31389', 'date': '20110721', 'high': '72300', 'jdiff_vol': '438427', 'pricechk': '0', 'low': '71100', 'jongchk': '0', 'ratevalue': '0', 'open': '71700', 'close': '71400', 'rate': '0.00'}, {'sign': '2', 'value': '30593', 'date': '20110722', 'high': '72100', 'jdiff_vol': '428569', 'pricechk': '0', 'low': '70800', 'jongchk': '0', 'ratevalue': '0', 'open': '72000', 'close': '71500', 'rate': '0.00'}, {'sign': '5', 'value': '28765', 'date': '20110725', 'high': '71200', 'jdiff_vol': '408195', 'pricechk': '0', 'low': '70000', 'jongchk': '0', 'ratevalue': '0', 'open': '70800', 'close': '70800', 'rate': '0.00'}, {'sign': '5', 'value': '48064', 'date': '20110726', 'high': '70800', 'jdiff_vol': '692562', 'pricechk': '0', 'low': '68900', 'jongchk': '0', 'ratevalue': '0', 'open': '70700', 'close': '69200', 'rate': '0.00'}, {'sign': '5', 'value': '51138', 'date': '20110727', 'high': '69300', 'jdiff_vol': '748692', 'pricechk': '0', 'low': '67900', 'jongchk': '0', 'ratevalue': '0', 'open': '69000', 'close': '68400', 'rate': '0.00'}, {'sign': '2', 'value': '47410', 'date': '20110728', 'high': '68500', 'jdiff_vol': '701716', 'pricechk': '0', 'low': '67000', 'jongchk': '0', 'ratevalue': '0', 'open': '67400', 'close': '68500', 'rate': '0.00'}, {'sign': '5', 'value': '33850', 'date': '20110729', 'high': '68500', 'jdiff_vol': '502128', 'pricechk': '0', 'low': '67100', 'jongchk': '0', 'ratevalue': '0', 'open': '68000', 'close': '67200', 'rate': '0.00'}, {'sign': '2', 'value': '28733', 'date': '20110801', 'high': '68300', 'jdiff_vol': '423476', 'pricechk': '0', 'low': '67400', 'jongchk': '0', 'ratevalue': '0', 'open': '67500', 'close': '67500', 'rate': '0.00'}, {'sign': '5', 'value': '73755', 'date': '20110802', 'high': '67400', 'jdiff_vol': '1121667', 'pricechk': '0', 'low': '64900', 'jongchk': '0', 'ratevalue': '0', 'open': '67100', 'close': '65900', 'rate': '0.00'}, {'sign': '2', 'value': '38841', 'date': '20110803', 'high': '66900', 'jdiff_vol': '589127', 'pricechk': '0', 'low': '64200', 'jongchk': '0', 'ratevalue': '0', 'open': '65200', 'close': '66000', 'rate': '0.00'}, {'sign': '2', 'value': '61821', 'date': '20110804', 'high': '68300', 'jdiff_vol': '913784', 'pricechk': '0', 'low': '66200', 'jongchk': '0', 'ratevalue': '0', 'open': '66900', 'close': '67200', 'rate': '0.00'}, {'sign': '5', 'value': '58074', 'date': '20110805', 'high': '66000', 'jdiff_vol': '885638', 'pricechk': '0', 'low': '64000', 'jongchk': '0', 'ratevalue': '0', 'open': '64200', 'close': '65900', 'rate': '0.00'}, {'sign': '5', 'value': '60114', 'date': '20110808', 'high': '66900', 'jdiff_vol': '922029', 'pricechk': '0', 'low': '63000', 'jongchk': '0', 'ratevalue': '0', 'open': '65100', 'close': '65200', 'rate': '0.00'}, {'sign': '5', 'value': '56013', 'date': '20110809', 'high': '64500', 'jdiff_vol': '899544', 'pricechk': '0', 'low': '59400', 'jongchk': '0', 'ratevalue': '0', 'open': '64200', 'close': '64300', 'rate': '0.00'}, {'sign': '5', 'value': '62032', 'date': '20110810', 'high': '67000', 'jdiff_vol': '956708', 'pricechk': '0', 'low': '63100', 'jongchk': '0', 'ratevalue': '0', 'open': '65500', 'close': '64200', 'rate': '0.00'}, {'sign': '5', 'value': '38253', 'date': '20110811', 'high': '64200', 'jdiff_vol': '606099', 'pricechk': '0', 'low': '61000', 'jongchk': '0', 'ratevalue': '0', 'open': '62000', 'close': '63300', 'rate': '0.00'}, {'sign': '5', 'value': '49332', 'date': '20110812', 'high': '63500', 'jdiff_vol': '793945', 'pricechk': '0', 'low': '61000', 'jongchk': '0', 'ratevalue': '0', 'open': '63300', 'close': '61300', 'rate': '0.00'}, {'sign': '2', 'value': '42906', 'date': '20110816', 'high': '62900', 'jdiff_vol': '692659', 'pricechk': '0', 'low': '61400', 'jongchk': '0', 'ratevalue': '0', 'open': '62000', 'close': '62100', 'rate': '0.00'}, {'sign': '5', 'value': '31873', 'date': '20110817', 'high': '62700', 'jdiff_vol': '517119', 'pricechk': '0', 'low': '61200', 'jongchk': '0', 'ratevalue': '0', 'open': '61800', 'close': '61800', 'rate': '0.00'}, {'sign': '5', 'value': '52519', 'date': '20110818', 'high': '62000', 'jdiff_vol': '884218', 'pricechk': '0', 'low': '58200', 'jongchk': '0', 'ratevalue': '0', 'open': '61600', 'close': '59000', 'rate': '0.00'}, {'sign': '5', 'value': '41870', 'date': '20110819', 'high': '57000', 'jdiff_vol': '754047', 'pricechk': '0', 'low': '54700', 'jongchk': '0', 'ratevalue': '0', 'open': '56600', 'close': '55200', 'rate': '0.00'}, {'sign': '2', 'value': '27480', 'date': '20110822', 'high': '56400', 'jdiff_vol': '497416', 'pricechk': '0', 'low': '53300', 'jongchk': '0', 'ratevalue': '0', 'open': '54300', 'close': '55700', 'rate': '0.00'}, {'sign': '2', 'value': '46537', 'date': '20110823', 'high': '58300', 'jdiff_vol': '822103', 'pricechk': '0', 'low': '55400', 'jongchk': '0', 'ratevalue': '0', 'open': '56900', 'close': '57600', 'rate': '0.00'}, {'sign': '5', 'value': '31262', 'date': '20110824', 'high': '58600', 'jdiff_vol': '552752', 'pricechk': '0', 'low': '55400', 'jongchk': '0', 'ratevalue': '0', 'open': '58100', 'close': '56400', 'rate': '0.00'}, {'sign': '5', 'value': '29253', 'date': '20110825', 'high': '57400', 'jdiff_vol': '525639', 'pricechk': '0', 'low': '55000', 'jongchk': '0', 'ratevalue': '0', 'open': '56700', 'close': '55400', 'rate': '0.00'}, {'sign': '2', 'value': '17267', 'date': '20110826', 'high': '56400', 'jdiff_vol': '310657', 'pricechk': '0', 'low': '54900', 'jongchk': '0', 'ratevalue': '0', 'open': '54900', 'close': '56200', 'rate': '0.00'}, {'sign': '2', 'value': '48159', 'date': '20110829', 'high': '58900', 'jdiff_vol': '830935', 'pricechk': '0', 'low': '56300', 'jongchk': '0', 'ratevalue': '0', 'open': '57200', 'close': '57900', 'rate': '0.00'}, {'sign': '5', 'value': '21665', 'date': '20110830', 'high': '59300', 'jdiff_vol': '372194', 'pricechk': '0', 'low': '57500', 'jongchk': '0', 'ratevalue': '0', 'open': '58600', 'close': '57700', 'rate': '0.00'}, {'sign': '2', 'value': '21053', 'date': '20110831', 'high': '58700', 'jdiff_vol': '364374', 'pricechk': '0', 'low': '57200', 'jongchk': '0', 'ratevalue': '0', 'open': '58000', 'close': '58100', 'rate': '0.00'}, {'sign': '5', 'value': '49799', 'date': '20110901', 'high': '59400', 'jdiff_vol': '859515', 'pricechk': '0', 'low': '56300', 'jongchk': '0', 'ratevalue': '0', 'open': '58900', 'close': '56800', 'rate': '0.00'}, {'sign': '5', 'value': '27828', 'date': '20110902', 'high': '57000', 'jdiff_vol': '497827', 'pricechk': '0', 'low': '55400', 'jongchk': '0', 'ratevalue': '0', 'open': '56400', 'close': '55500', 'rate': '0.00'}, {'sign': '5', 'value': '33121', 'date': '20110905', 'high': '55000', 'jdiff_vol': '616424', 'pricechk': '0', 'low': '52700', 'jongchk': '0', 'ratevalue': '0', 'open': '54600', 'close': '53100', 'rate': '0.00'}, {'sign': '2', 'value': '46036', 'date': '20110906', 'high': '55800', 'jdiff_vol': '842899', 'pricechk': '0', 'low': '51600', 'jongchk': '0', 'ratevalue': '0', 'open': '51900', 'close': '54900', 'rate': '0.00'}, {'sign': '2', 'value': '63853', 'date': '20110907', 'high': '60100', 'jdiff_vol': '1094030', 'pricechk': '0', 'low': '55800', 'jongchk': '0', 'ratevalue': '0', 'open': '56100', 'close': '59000', 'rate': '0.00'}, {'sign': '2', 'value': '39622', 'date': '20110908', 'high': '60300', 'jdiff_vol': '665342', 'pricechk': '0', 'low': '58200', 'jongchk': '0', 'ratevalue': '0', 'open': '59100', 'close': '59200', 'rate': '0.00'}, {'sign': '5', 'value': '14133', 'date': '20110909', 'high': '59300', 'jdiff_vol': '240334', 'pricechk': '0', 'low': '58300', 'jongchk': '0', 'ratevalue': '0', 'open': '59100', 'close': '58600', 'rate': '0.00'}, {'sign': '5', 'value': '36891', 'date': '20110914', 'high': '57500', 'jdiff_vol': '658710', 'pricechk': '0', 'low': '55200', 'jongchk': '0', 'ratevalue': '0', 'open': '56400', 'close': '56200', 'rate': '0.00'}, {'sign': '5', 'value': '35649', 'date': '20110915', 'high': '57600', 'jdiff_vol': '648732', 'pricechk': '0', 'low': '53500', 'jongchk': '0', 'ratevalue': '0', 'open': '57100', 'close': '55400', 'rate': '0.00'}, {'sign': '2', 'value': '22708', 'date': '20110916', 'high': '56800', 'jdiff_vol': '404782', 'pricechk': '0', 'low': '55700', 'jongchk': '0', 'ratevalue': '0', 'open': '55900', 'close': '55900', 'rate': '0.00'}, {'sign': '5', 'value': '27179', 'date': '20110919', 'high': '57000', 'jdiff_vol': '492895', 'pricechk': '0', 'low': '53900', 'jongchk': '0', 'ratevalue': '0', 'open': '55700', 'close': '54400', 'rate': '0.00'}, {'sign': '5', 'value': '33478', 'date': '20110920', 'high': '54600', 'jdiff_vol': '627564', 'pricechk': '0', 'low': '52700', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '53600', 'rate': '0.00'}, {'sign': '3', 'value': '21685', 'date': '20110921', 'high': '54100', 'jdiff_vol': '404773', 'pricechk': '0', 'low': '53100', 'jongchk': '0', 'ratevalue': '0', 'open': '53600', 'close': '53600', 'rate': '0.00'}, {'sign': '5', 'value': '67552', 'date': '20110922', 'high': '52800', 'jdiff_vol': '1339349', 'pricechk': '0', 'low': '49400', 'jongchk': '0', 'ratevalue': '0', 'open': '52200', 'close': '49750', 'rate': '0.00'}, {'sign': '5', 'value': '92057', 'date': '20110923', 'high': '47450', 'jdiff_vol': '2038645', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '47050', 'close': '43250', 'rate': '0.00'}, {'sign': '5', 'value': '73316', 'date': '20110926', 'high': '45200', 'jdiff_vol': '1730896', 'pricechk': '0', 'low': '39400', 'jongchk': '0', 'ratevalue': '0', 'open': '44400', 'close': '41200', 'rate': '0.00'}, {'sign': '2', 'value': '47428', 'date': '20110927', 'high': '44250', 'jdiff_vol': '1098338', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '42700', 'close': '44250', 'rate': '0.00'}, {'sign': '5', 'value': '32764', 'date': '20110928', 'high': '44350', 'jdiff_vol': '752947', 'pricechk': '0', 'low': '42900', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '43000', 'rate': '0.00'}, {'sign': '2', 'value': '50717', 'date': '20110929', 'high': '43750', 'jdiff_vol': '1197186', 'pricechk': '0', 'low': '41350', 'jongchk': '0', 'ratevalue': '0', 'open': '42700', 'close': '43750', 'rate': '0.00'}, {'sign': '2', 'value': '28232', 'date': '20110930', 'high': '44700', 'jdiff_vol': '639670', 'pricechk': '0', 'low': '43600', 'jongchk': '0', 'ratevalue': '0', 'open': '43900', 'close': '44200', 'rate': '0.00'}, {'sign': '5', 'value': '40370', 'date': '20111004', 'high': '41200', 'jdiff_vol': '1004909', 'pricechk': '0', 'low': '39850', 'jongchk': '0', 'ratevalue': '0', 'open': '40700', 'close': '40500', 'rate': '0.00'}, {'sign': '5', 'value': '39576', 'date': '20111005', 'high': '41000', 'jdiff_vol': '1017371', 'pricechk': '0', 'low': '38050', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '38550', 'rate': '0.00'}, {'sign': '2', 'value': '32437', 'date': '20111006', 'high': '42250', 'jdiff_vol': '790257', 'pricechk': '0', 'low': '39650', 'jongchk': '0', 'ratevalue': '0', 'open': '39950', 'close': '41850', 'rate': '0.00'}, {'sign': '2', 'value': '42867', 'date': '20111007', 'high': '45450', 'jdiff_vol': '966649', 'pricechk': '0', 'low': '43000', 'jongchk': '0', 'ratevalue': '0', 'open': '43000', 'close': '45000', 'rate': '0.00'}, {'sign': '5', 'value': '21858', 'date': '20111010', 'high': '45500', 'jdiff_vol': '490558', 'pricechk': '0', 'low': '43850', 'jongchk': '0', 'ratevalue': '0', 'open': '44600', 'close': '44500', 'rate': '0.00'}, {'sign': '2', 'value': '37385', 'date': '20111011', 'high': '46200', 'jdiff_vol': '823409', 'pricechk': '0', 'low': '44800', 'jongchk': '0', 'ratevalue': '0', 'open': '45850', 'close': '45100', 'rate': '0.00'}, {'sign': '5', 'value': '27869', 'date': '20111012', 'high': '44800', 'jdiff_vol': '632781', 'pricechk': '0', 'low': '43850', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '44300', 'rate': '0.00'}, {'sign': '2', 'value': '98450', 'date': '20111013', 'high': '50800', 'jdiff_vol': '2034810', 'pricechk': '0', 'low': '45300', 'jongchk': '0', 'ratevalue': '0', 'open': '45400', 'close': '49000', 'rate': '0.00'}, {'sign': '5', 'value': '33935', 'date': '20111014', 'high': '49500', 'jdiff_vol': '700766', 'pricechk': '0', 'low': '47650', 'jongchk': '0', 'ratevalue': '0', 'open': '48850', 'close': '48600', 'rate': '0.00'}, {'sign': '2', 'value': '48856', 'date': '20111017', 'high': '51000', 'jdiff_vol': '969523', 'pricechk': '0', 'low': '49200', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '50300', 'rate': '0.00'}, {'sign': '5', 'value': '41861', 'date': '20111018', 'high': '49500', 'jdiff_vol': '861665', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '48500', 'rate': '0.00'}, {'sign': '2', 'value': '31632', 'date': '20111019', 'high': '50400', 'jdiff_vol': '646955', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '49050', 'close': '49800', 'rate': '0.00'}, {'sign': '5', 'value': '37482', 'date': '20111020', 'high': '50000', 'jdiff_vol': '779536', 'pricechk': '0', 'low': '46300', 'jongchk': '0', 'ratevalue': '0', 'open': '49950', 'close': '46750', 'rate': '0.00'}, {'sign': '2', 'value': '29420', 'date': '20111021', 'high': '47950', 'jdiff_vol': '632415', 'pricechk': '0', 'low': '45150', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '47000', 'rate': '0.00'}, {'sign': '2', 'value': '55826', 'date': '20111024', 'high': '51300', 'jdiff_vol': '1118262', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '48050', 'close': '51100', 'rate': '0.00'}, {'sign': '5', 'value': '23606', 'date': '20111025', 'high': '51400', 'jdiff_vol': '466902', 'pricechk': '0', 'low': '50000', 'jongchk': '0', 'ratevalue': '0', 'open': '50900', 'close': '50200', 'rate': '0.00'}, {'sign': '3', 'value': '20112', 'date': '20111026', 'high': '50200', 'jdiff_vol': '406571', 'pricechk': '0', 'low': '48950', 'jongchk': '0', 'ratevalue': '0', 'open': '49250', 'close': '50200', 'rate': '0.00'}, {'sign': '2', 'value': '44001', 'date': '20111027', 'high': '52100', 'jdiff_vol': '864445', 'pricechk': '0', 'low': '49650', 'jongchk': '0', 'ratevalue': '0', 'open': '50800', 'close': '52000', 'rate': '0.00'}, {'sign': '2', 'value': '52182', 'date': '20111028', 'high': '54000', 'jdiff_vol': '992812', 'pricechk': '0', 'low': '51600', 'jongchk': '0', 'ratevalue': '0', 'open': '53500', 'close': '52100', 'rate': '0.00'}, {'sign': '5', 'value': '24248', 'date': '20111031', 'high': '52300', 'jdiff_vol': '478036', 'pricechk': '0', 'low': '50000', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '50000', 'rate': '0.00'}, {'sign': '5', 'value': '25462', 'date': '20111101', 'high': '49750', 'jdiff_vol': '517458', 'pricechk': '0', 'low': '48800', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '49400', 'rate': '0.00'}, {'sign': '5', 'value': '21343', 'date': '20111102', 'high': '48650', 'jdiff_vol': '445233', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '47950', 'close': '48600', 'rate': '0.00'}, {'sign': '5', 'value': '17036', 'date': '20111103', 'high': '48900', 'jdiff_vol': '354531', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '48600', 'close': '47800', 'rate': '0.00'}, {'sign': '2', 'value': '23273', 'date': '20111104', 'high': '49200', 'jdiff_vol': '475600', 'pricechk': '0', 'low': '48600', 'jongchk': '0', 'ratevalue': '0', 'open': '48950', 'close': '49200', 'rate': '0.00'}, {'sign': '5', 'value': '11436', 'date': '20111107', 'high': '49400', 'jdiff_vol': '234134', 'pricechk': '0', 'low': '48650', 'jongchk': '0', 'ratevalue': '0', 'open': '49300', 'close': '49150', 'rate': '0.00'}, {'sign': '5', 'value': '40802', 'date': '20111108', 'high': '49350', 'jdiff_vol': '852970', 'pricechk': '0', 'low': '47000', 'jongchk': '0', 'ratevalue': '0', 'open': '49250', 'close': '47100', 'rate': '0.00'}, {'sign': '5', 'value': '27994', 'date': '20111109', 'high': '48000', 'jdiff_vol': '597555', 'pricechk': '0', 'low': '46300', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '46750', 'rate': '0.00'}, {'sign': '5', 'value': '36316', 'date': '20111110', 'high': '45100', 'jdiff_vol': '822565', 'pricechk': '0', 'low': '43150', 'jongchk': '0', 'ratevalue': '0', 'open': '45050', 'close': '43150', 'rate': '0.00'}, {'sign': '2', 'value': '20475', 'date': '20111111', 'high': '45150', 'jdiff_vol': '459851', 'pricechk': '0', 'low': '43850', 'jongchk': '0', 'ratevalue': '0', 'open': '44200', 'close': '44850', 'rate': '0.00'}, {'sign': '2', 'value': '24200', 'date': '20111114', 'high': '46150', 'jdiff_vol': '529759', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '45600', 'close': '45300', 'rate': '0.00'}, {'sign': '5', 'value': '14576', 'date': '20111115', 'high': '45450', 'jdiff_vol': '325300', 'pricechk': '0', 'low': '44200', 'jongchk': '0', 'ratevalue': '0', 'open': '45150', 'close': '44500', 'rate': '0.00'}, {'sign': '5', 'value': '15113', 'date': '20111116', 'high': '45250', 'jdiff_vol': '340190', 'pricechk': '0', 'low': '43850', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '43900', 'rate': '0.00'}, {'sign': '5', 'value': '19798', 'date': '20111117', 'high': '43750', 'jdiff_vol': '456998', 'pricechk': '0', 'low': '42850', 'jongchk': '0', 'ratevalue': '0', 'open': '43500', 'close': '43750', 'rate': '0.00'}, {'sign': '5', 'value': '21094', 'date': '20111118', 'high': '43250', 'jdiff_vol': '493702', 'pricechk': '0', 'low': '42500', 'jongchk': '0', 'ratevalue': '0', 'open': '42900', 'close': '42750', 'rate': '0.00'}, {'sign': '5', 'value': '14594', 'date': '20111121', 'high': '43350', 'jdiff_vol': '341617', 'pricechk': '0', 'low': '42150', 'jongchk': '0', 'ratevalue': '0', 'open': '42500', 'close': '42700', 'rate': '0.00'}, {'sign': '5', 'value': '18086', 'date': '20111122', 'high': '42450', 'jdiff_vol': '430018', 'pricechk': '0', 'low': '41800', 'jongchk': '0', 'ratevalue': '0', 'open': '41850', 'close': '42100', 'rate': '0.00'}, {'sign': '2', 'value': '28181', 'date': '20111123', 'high': '43050', 'jdiff_vol': '660534', 'pricechk': '0', 'low': '42050', 'jongchk': '0', 'ratevalue': '0', 'open': '42400', 'close': '42500', 'rate': '0.00'}, {'sign': '2', 'value': '41428', 'date': '20111124', 'high': '44600', 'jdiff_vol': '954970', 'pricechk': '0', 'low': '42000', 'jongchk': '0', 'ratevalue': '0', 'open': '42600', 'close': '44150', 'rate': '0.00'}, {'sign': '5', 'value': '17057', 'date': '20111125', 'high': '44650', 'jdiff_vol': '386557', 'pricechk': '0', 'low': '43550', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '43850', 'rate': '0.00'}, {'sign': '2', 'value': '19988', 'date': '20111128', 'high': '45150', 'jdiff_vol': '445082', 'pricechk': '0', 'low': '44400', 'jongchk': '0', 'ratevalue': '0', 'open': '44500', 'close': '45150', 'rate': '0.00'}, {'sign': '2', 'value': '24728', 'date': '20111129', 'high': '45500', 'jdiff_vol': '547162', 'pricechk': '0', 'low': '44500', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '45500', 'rate': '0.00'}, {'sign': '2', 'value': '25995', 'date': '20111130', 'high': '46550', 'jdiff_vol': '565058', 'pricechk': '0', 'low': '45400', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '45900', 'rate': '0.00'}, {'sign': '2', 'value': '37416', 'date': '20111201', 'high': '47450', 'jdiff_vol': '794734', 'pricechk': '0', 'low': '46650', 'jongchk': '0', 'ratevalue': '0', 'open': '47200', 'close': '47200', 'rate': '0.00'}, {'sign': '5', 'value': '20520', 'date': '20111202', 'high': '47200', 'jdiff_vol': '442733', 'pricechk': '0', 'low': '45950', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '46700', 'rate': '0.00'}, {'sign': '2', 'value': '13550', 'date': '20111205', 'high': '47050', 'jdiff_vol': '289853', 'pricechk': '0', 'low': '46250', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '47000', 'rate': '0.00'}, {'sign': '5', 'value': '18195', 'date': '20111206', 'high': '47250', 'jdiff_vol': '395096', 'pricechk': '0', 'low': '45500', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '45950', 'rate': '0.00'}, {'sign': '2', 'value': '20470', 'date': '20111207', 'high': '47450', 'jdiff_vol': '435956', 'pricechk': '0', 'low': '45950', 'jongchk': '0', 'ratevalue': '0', 'open': '46200', 'close': '47450', 'rate': '0.00'}, {'sign': '2', 'value': '35190', 'date': '20111208', 'high': '48900', 'jdiff_vol': '730323', 'pricechk': '0', 'low': '47050', 'jongchk': '0', 'ratevalue': '0', 'open': '47200', 'close': '48400', 'rate': '0.00'}, {'sign': '5', 'value': '21866', 'date': '20111209', 'high': '48900', 'jdiff_vol': '452660', 'pricechk': '0', 'low': '47350', 'jongchk': '0', 'ratevalue': '0', 'open': '47800', 'close': '48250', 'rate': '0.00'}, {'sign': '2', 'value': '19966', 'date': '20111212', 'high': '49150', 'jdiff_vol': '408340', 'pricechk': '0', 'low': '48350', 'jongchk': '0', 'ratevalue': '0', 'open': '49100', 'close': '48800', 'rate': '0.00'}, {'sign': '5', 'value': '12184', 'date': '20111213', 'high': '48200', 'jdiff_vol': '255634', 'pricechk': '0', 'low': '47000', 'jongchk': '0', 'ratevalue': '0', 'open': '48200', 'close': '47500', 'rate': '0.00'}, {'sign': '5', 'value': '13390', 'date': '20111214', 'high': '47500', 'jdiff_vol': '287379', 'pricechk': '0', 'low': '46000', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '46850', 'rate': '0.00'}, {'sign': '5', 'value': '17813', 'date': '20111215', 'high': '46450', 'jdiff_vol': '386816', 'pricechk': '0', 'low': '45750', 'jongchk': '0', 'ratevalue': '0', 'open': '46400', 'close': '46050', 'rate': '0.00'}, {'sign': '5', 'value': '21798', 'date': '20111216', 'high': '46650', 'jdiff_vol': '479406', 'pricechk': '0', 'low': '45050', 'jongchk': '0', 'ratevalue': '0', 'open': '46600', 'close': '45600', 'rate': '0.00'}, {'sign': '5', 'value': '43807', 'date': '20111219', 'high': '45450', 'jdiff_vol': '1024745', 'pricechk': '0', 'low': '41500', 'jongchk': '0', 'ratevalue': '0', 'open': '45450', 'close': '42200', 'rate': '0.00'}, {'sign': '2', 'value': '23084', 'date': '20111220', 'high': '43050', 'jdiff_vol': '545184', 'pricechk': '0', 'low': '41900', 'jongchk': '0', 'ratevalue': '0', 'open': '42550', 'close': '42750', 'rate': '0.00'}, {'sign': '2', 'value': '18672', 'date': '20111221', 'high': '43850', 'jdiff_vol': '429367', 'pricechk': '0', 'low': '43150', 'jongchk': '0', 'ratevalue': '0', 'open': '43600', 'close': '43700', 'rate': '0.00'}, {'sign': '3', 'value': '7071', 'date': '20111222', 'high': '43800', 'jdiff_vol': '162370', 'pricechk': '0', 'low': '43250', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '43700', 'rate': '0.00'}, {'sign': '3', 'value': '16299', 'date': '20111223', 'high': '44150', 'jdiff_vol': '371261', 'pricechk': '0', 'low': '43600', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '43700', 'rate': '0.00'}, {'sign': '5', 'value': '10125', 'date': '20111226', 'high': '44200', 'jdiff_vol': '231643', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '43900', 'close': '43550', 'rate': '0.00'}, {'sign': '5', 'value': '12272', 'date': '20111227', 'high': '43800', 'jdiff_vol': '284981', 'pricechk': '0', 'low': '42800', 'jongchk': '0', 'ratevalue': '0', 'open': '43100', 'close': '42800', 'rate': '0.00'}, {'sign': '5', 'value': '15555', 'date': '20111228', 'high': '43300', 'jdiff_vol': '365719', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '42600', 'close': '42400', 'rate': '0.00'}, {'sign': '2', 'value': '14633', 'date': '20111229', 'high': '43700', 'jdiff_vol': '337795', 'pricechk': '0', 'low': '42100', 'jongchk': '0', 'ratevalue': '0', 'open': '42100', 'close': '43500', 'rate': '0.00'}, {'sign': '3', 'value': '14560', 'date': '20120102', 'high': '44400', 'jdiff_vol': '332926', 'pricechk': '0', 'low': '43250', 'jongchk': '0', 'ratevalue': '0', 'open': '43750', 'close': '43500', 'rate': '0.00'}, {'sign': '2', 'value': '25569', 'date': '20120103', 'high': '44900', 'jdiff_vol': '572606', 'pricechk': '0', 'low': '43900', 'jongchk': '0', 'ratevalue': '0', 'open': '43900', 'close': '44700', 'rate': '0.00'}, {'sign': '5', 'value': '16714', 'date': '20120104', 'high': '45000', 'jdiff_vol': '376736', 'pricechk': '0', 'low': '44050', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '44400', 'rate': '0.00'}, {'sign': '5', 'value': '21045', 'date': '20120105', 'high': '44600', 'jdiff_vol': '478889', 'pricechk': '0', 'low': '43300', 'jongchk': '0', 'ratevalue': '0', 'open': '44400', 'close': '44000', 'rate': '0.00'}, {'sign': '5', 'value': '16547', 'date': '20120106', 'high': '44100', 'jdiff_vol': '382897', 'pricechk': '0', 'low': '42700', 'jongchk': '0', 'ratevalue': '0', 'open': '43550', 'close': '43150', 'rate': '0.00'}, {'sign': '5', 'value': '13917', 'date': '20120109', 'high': '42800', 'jdiff_vol': '327611', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '42750', 'close': '42600', 'rate': '0.00'}, {'sign': '2', 'value': '20147', 'date': '20120110', 'high': '43550', 'jdiff_vol': '469177', 'pricechk': '0', 'low': '42700', 'jongchk': '0', 'ratevalue': '0', 'open': '42850', 'close': '42900', 'rate': '0.00'}, {'sign': '5', 'value': '24964', 'date': '20120111', 'high': '43100', 'jdiff_vol': '588567', 'pricechk': '0', 'low': '42100', 'jongchk': '0', 'ratevalue': '0', 'open': '43100', 'close': '42450', 'rate': '0.00'}, {'sign': '2', 'value': '15844', 'date': '20120112', 'high': '42850', 'jdiff_vol': '371693', 'pricechk': '0', 'low': '42300', 'jongchk': '0', 'ratevalue': '0', 'open': '42700', 'close': '42850', 'rate': '0.00'}, {'sign': '2', 'value': '51664', 'date': '20120113', 'high': '44500', 'jdiff_vol': '1170929', 'pricechk': '0', 'low': '43000', 'jongchk': '0', 'ratevalue': '0', 'open': '43000', 'close': '44500', 'rate': '0.00'}, {'sign': '2', 'value': '40342', 'date': '20120116', 'high': '45450', 'jdiff_vol': '904034', 'pricechk': '0', 'low': '43550', 'jongchk': '0', 'ratevalue': '0', 'open': '43950', 'close': '45050', 'rate': '0.00'}, {'sign': '2', 'value': '59942', 'date': '20120117', 'high': '47150', 'jdiff_vol': '1287833', 'pricechk': '0', 'low': '45200', 'jongchk': '0', 'ratevalue': '0', 'open': '45300', 'close': '47000', 'rate': '0.00'}, {'sign': '5', 'value': '31261', 'date': '20120118', 'high': '47050', 'jdiff_vol': '672894', 'pricechk': '0', 'low': '46100', 'jongchk': '0', 'ratevalue': '0', 'open': '46600', 'close': '46450', 'rate': '0.00'}, {'sign': '2', 'value': '27833', 'date': '20120119', 'high': '47700', 'jdiff_vol': '591213', 'pricechk': '0', 'low': '46550', 'jongchk': '0', 'ratevalue': '0', 'open': '46850', 'close': '47100', 'rate': '0.00'}, {'sign': '2', 'value': '22597', 'date': '20120120', 'high': '48000', 'jdiff_vol': '476126', 'pricechk': '0', 'low': '47100', 'jongchk': '0', 'ratevalue': '0', 'open': '47300', 'close': '47550', 'rate': '0.00'}, {'sign': '5', 'value': '19890', 'date': '20120125', 'high': '48000', 'jdiff_vol': '420198', 'pricechk': '0', 'low': '46650', 'jongchk': '0', 'ratevalue': '0', 'open': '47400', 'close': '47300', 'rate': '0.00'}, {'sign': '2', 'value': '42090', 'date': '20120126', 'high': '49000', 'jdiff_vol': '868283', 'pricechk': '0', 'low': '47050', 'jongchk': '0', 'ratevalue': '0', 'open': '47050', 'close': '48600', 'rate': '0.00'}, {'sign': '2', 'value': '65852', 'date': '20120127', 'high': '50900', 'jdiff_vol': '1307124', 'pricechk': '0', 'low': '48650', 'jongchk': '0', 'ratevalue': '0', 'open': '48900', 'close': '50300', 'rate': '0.00'}, {'sign': '2', 'value': '33930', 'date': '20120130', 'high': '51100', 'jdiff_vol': '671205', 'pricechk': '0', 'low': '49800', 'jongchk': '0', 'ratevalue': '0', 'open': '50700', 'close': '50600', 'rate': '0.00'}, {'sign': '2', 'value': '35976', 'date': '20120131', 'high': '52200', 'jdiff_vol': '702601', 'pricechk': '0', 'low': '49700', 'jongchk': '0', 'ratevalue': '0', 'open': '50600', 'close': '50900', 'rate': '0.00'}, {'sign': '2', 'value': '71553', 'date': '20120201', 'high': '54800', 'jdiff_vol': '1340598', 'pricechk': '0', 'low': '50900', 'jongchk': '0', 'ratevalue': '0', 'open': '51000', 'close': '54100', 'rate': '0.00'}, {'sign': '2', 'value': '82939', 'date': '20120202', 'high': '57300', 'jdiff_vol': '1468378', 'pricechk': '0', 'low': '55300', 'jongchk': '0', 'ratevalue': '0', 'open': '55800', 'close': '56400', 'rate': '0.00'}, {'sign': '5', 'value': '36485', 'date': '20120203', 'high': '56500', 'jdiff_vol': '661394', 'pricechk': '0', 'low': '54400', 'jongchk': '0', 'ratevalue': '0', 'open': '56400', 'close': '55600', 'rate': '0.00'}, {'sign': '2', 'value': '27237', 'date': '20120206', 'high': '56400', 'jdiff_vol': '492394', 'pricechk': '0', 'low': '54200', 'jongchk': '0', 'ratevalue': '0', 'open': '56400', 'close': '55900', 'rate': '0.00'}, {'sign': '5', 'value': '26798', 'date': '20120207', 'high': '56100', 'jdiff_vol': '488712', 'pricechk': '0', 'low': '53900', 'jongchk': '0', 'ratevalue': '0', 'open': '55300', 'close': '54500', 'rate': '0.00'}, {'sign': '2', 'value': '50871', 'date': '20120208', 'high': '57500', 'jdiff_vol': '901918', 'pricechk': '0', 'low': '54100', 'jongchk': '0', 'ratevalue': '0', 'open': '54900', 'close': '57100', 'rate': '0.00'}, {'sign': '2', 'value': '36292', 'date': '20120209', 'high': '58800', 'jdiff_vol': '632746', 'pricechk': '0', 'low': '56300', 'jongchk': '0', 'ratevalue': '0', 'open': '57700', 'close': '57500', 'rate': '0.00'}, {'sign': '5', 'value': '21717', 'date': '20120210', 'high': '57700', 'jdiff_vol': '381608', 'pricechk': '0', 'low': '56300', 'jongchk': '0', 'ratevalue': '0', 'open': '56700', 'close': '56900', 'rate': '0.00'}, {'sign': '5', 'value': '22126', 'date': '20120213', 'high': '57100', 'jdiff_vol': '394079', 'pricechk': '0', 'low': '55700', 'jongchk': '0', 'ratevalue': '0', 'open': '56900', 'close': '56200', 'rate': '0.00'}, {'sign': '2', 'value': '29911', 'date': '20120214', 'high': '57500', 'jdiff_vol': '529933', 'pricechk': '0', 'low': '55500', 'jongchk': '0', 'ratevalue': '0', 'open': '55500', 'close': '56300', 'rate': '0.00'}, {'sign': '2', 'value': '31178', 'date': '20120215', 'high': '58300', 'jdiff_vol': '541059', 'pricechk': '0', 'low': '56400', 'jongchk': '0', 'ratevalue': '0', 'open': '56500', 'close': '57800', 'rate': '0.00'}, {'sign': '5', 'value': '23474', 'date': '20120216', 'high': '58000', 'jdiff_vol': '412221', 'pricechk': '0', 'low': '56500', 'jongchk': '0', 'ratevalue': '0', 'open': '57500', 'close': '56800', 'rate': '0.00'}, {'sign': '2', 'value': '38677', 'date': '20120217', 'high': '58500', 'jdiff_vol': '664159', 'pricechk': '0', 'low': '57100', 'jongchk': '0', 'ratevalue': '0', 'open': '57100', 'close': '58100', 'rate': '0.00'}, {'sign': '5', 'value': '33152', 'date': '20120220', 'high': '58900', 'jdiff_vol': '583546', 'pricechk': '0', 'low': '56100', 'jongchk': '0', 'ratevalue': '0', 'open': '57500', 'close': '56600', 'rate': '0.00'}, {'sign': '5', 'value': '115677', 'date': '20120221', 'high': '56700', 'jdiff_vol': '2180002', 'pricechk': '0', 'low': '52400', 'jongchk': '0', 'ratevalue': '0', 'open': '56600', 'close': '53000', 'rate': '0.00'}, {'sign': '5', 'value': '48342', 'date': '20120222', 'high': '53100', 'jdiff_vol': '923196', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52400', 'close': '52800', 'rate': '0.00'}, {'sign': '5', 'value': '25436', 'date': '20120223', 'high': '53300', 'jdiff_vol': '483843', 'pricechk': '0', 'low': '52000', 'jongchk': '0', 'ratevalue': '0', 'open': '52600', 'close': '52400', 'rate': '0.00'}, {'sign': '2', 'value': '18419', 'date': '20120224', 'high': '52800', 'jdiff_vol': '351656', 'pricechk': '0', 'low': '51900', 'jongchk': '0', 'ratevalue': '0', 'open': '51900', 'close': '52800', 'rate': '0.00'}, {'sign': '5', 'value': '46013', 'date': '20120227', 'high': '52800', 'jdiff_vol': '908901', 'pricechk': '0', 'low': '49900', 'jongchk': '0', 'ratevalue': '0', 'open': '52500', 'close': '50000', 'rate': '0.00'}, {'sign': '2', 'value': '32844', 'date': '20120228', 'high': '52100', 'jdiff_vol': '636656', 'pricechk': '0', 'low': '50400', 'jongchk': '0', 'ratevalue': '0', 'open': '50500', 'close': '51600', 'rate': '0.00'}, {'sign': '2', 'value': '44712', 'date': '20120229', 'high': '53900', 'jdiff_vol': '838615', 'pricechk': '0', 'low': '52200', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '52800', 'rate': '0.00'}, {'sign': '5', 'value': '25197', 'date': '20120302', 'high': '53800', 'jdiff_vol': '474978', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52200', 'close': '52500', 'rate': '0.00'}, {'sign': '2', 'value': '21938', 'date': '20120305', 'high': '53600', 'jdiff_vol': '413349', 'pricechk': '0', 'low': '52400', 'jongchk': '0', 'ratevalue': '0', 'open': '52800', 'close': '53000', 'rate': '0.00'}, {'sign': '5', 'value': '26068', 'date': '20120306', 'high': '53200', 'jdiff_vol': '504454', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '52900', 'close': '51600', 'rate': '0.00'}, {'sign': '3', 'value': '31553', 'date': '20120307', 'high': '52900', 'jdiff_vol': '603491', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '51000', 'close': '51600', 'rate': '0.00'}, {'sign': '2', 'value': '52652', 'date': '20120308', 'high': '54900', 'jdiff_vol': '975756', 'pricechk': '0', 'low': '52000', 'jongchk': '0', 'ratevalue': '0', 'open': '52100', 'close': '54900', 'rate': '0.00'}, {'sign': '2', 'value': '42065', 'date': '20120309', 'high': '56200', 'jdiff_vol': '759161', 'pricechk': '0', 'low': '54300', 'jongchk': '0', 'ratevalue': '0', 'open': '55500', 'close': '55600', 'rate': '0.00'}, {'sign': '5', 'value': '13721', 'date': '20120312', 'high': '56100', 'jdiff_vol': '250048', 'pricechk': '0', 'low': '54300', 'jongchk': '0', 'ratevalue': '0', 'open': '55100', 'close': '54700', 'rate': '0.00'}, {'sign': '2', 'value': '15823', 'date': '20120313', 'high': '55500', 'jdiff_vol': '288661', 'pricechk': '0', 'low': '54100', 'jongchk': '0', 'ratevalue': '0', 'open': '55000', 'close': '54800', 'rate': '0.00'}, {'sign': '2', 'value': '44541', 'date': '20120314', 'high': '57100', 'jdiff_vol': '787834', 'pricechk': '0', 'low': '55300', 'jongchk': '0', 'ratevalue': '0', 'open': '55800', 'close': '56200', 'rate': '0.00'}, {'sign': '5', 'value': '23635', 'date': '20120315', 'high': '56800', 'jdiff_vol': '426222', 'pricechk': '0', 'low': '55000', 'jongchk': '0', 'ratevalue': '0', 'open': '56200', 'close': '55400', 'rate': '0.00'}, {'sign': '5', 'value': '24191', 'date': '20120316', 'high': '56400', 'jdiff_vol': '437357', 'pricechk': '0', 'low': '54500', 'jongchk': '0', 'ratevalue': '0', 'open': '56000', 'close': '55300', 'rate': '0.00'}, {'sign': '5', 'value': '24125', 'date': '20120319', 'high': '55600', 'jdiff_vol': '443081', 'pricechk': '0', 'low': '53900', 'jongchk': '0', 'ratevalue': '0', 'open': '54900', 'close': '54600', 'rate': '0.00'}, {'sign': '5', 'value': '18882', 'date': '20120320', 'high': '54800', 'jdiff_vol': '348610', 'pricechk': '0', 'low': '53600', 'jongchk': '0', 'ratevalue': '0', 'open': '54100', 'close': '54100', 'rate': '0.00'}, {'sign': '5', 'value': '17391', 'date': '20120321', 'high': '54800', 'jdiff_vol': '322563', 'pricechk': '0', 'low': '53100', 'jongchk': '0', 'ratevalue': '0', 'open': '54700', 'close': '53700', 'rate': '0.00'}, {'sign': '5', 'value': '50489', 'date': '20120322', 'high': '53700', 'jdiff_vol': '977114', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '53700', 'close': '51800', 'rate': '0.00'}, {'sign': '5', 'value': '36881', 'date': '20120323', 'high': '52000', 'jdiff_vol': '721158', 'pricechk': '0', 'low': '50500', 'jongchk': '0', 'ratevalue': '0', 'open': '52000', 'close': '51500', 'rate': '0.00'}, {'sign': '5', 'value': '30370', 'date': '20120326', 'high': '51900', 'jdiff_vol': '599362', 'pricechk': '0', 'low': '50100', 'jongchk': '0', 'ratevalue': '0', 'open': '51100', 'close': '50700', 'rate': '0.00'}, {'sign': '2', 'value': '30973', 'date': '20120327', 'high': '51600', 'jdiff_vol': '608231', 'pricechk': '0', 'low': '50200', 'jongchk': '0', 'ratevalue': '0', 'open': '51300', 'close': '51000', 'rate': '0.00'}, {'sign': '5', 'value': '45291', 'date': '20120328', 'high': '51100', 'jdiff_vol': '912490', 'pricechk': '0', 'low': '49150', 'jongchk': '0', 'ratevalue': '0', 'open': '51100', 'close': '49300', 'rate': '0.00'}, {'sign': '2', 'value': '34604', 'date': '20120329', 'high': '50900', 'jdiff_vol': '686176', 'pricechk': '0', 'low': '49600', 'jongchk': '0', 'ratevalue': '0', 'open': '49700', 'close': '50500', 'rate': '0.00'}, {'sign': '5', 'value': '25809', 'date': '20120330', 'high': '51400', 'jdiff_vol': '508427', 'pricechk': '0', 'low': '50000', 'jongchk': '0', 'ratevalue': '0', 'open': '51200', 'close': '50000', 'rate': '0.00'}, {'sign': '2', 'value': '26072', 'date': '20120402', 'high': '51700', 'jdiff_vol': '507944', 'pricechk': '0', 'low': '50200', 'jongchk': '0', 'ratevalue': '0', 'open': '50200', 'close': '51600', 'rate': '0.00'}, {'sign': '5', 'value': '24948', 'date': '20120403', 'high': '52000', 'jdiff_vol': '483629', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '51700', 'close': '51300', 'rate': '0.00'}, {'sign': '5', 'value': '24371', 'date': '20120404', 'high': '51800', 'jdiff_vol': '481871', 'pricechk': '0', 'low': '50000', 'jongchk': '0', 'ratevalue': '0', 'open': '51600', 'close': '50500', 'rate': '0.00'}, {'sign': '5', 'value': '19818', 'date': '20120405', 'high': '50500', 'jdiff_vol': '396431', 'pricechk': '0', 'low': '49600', 'jongchk': '0', 'ratevalue': '0', 'open': '50400', 'close': '50000', 'rate': '0.00'}, {'sign': '3', 'value': '18333', 'date': '20120406', 'high': '50900', 'jdiff_vol': '364748', 'pricechk': '0', 'low': '49900', 'jongchk': '0', 'ratevalue': '0', 'open': '50600', 'close': '50000', 'rate': '0.00'}, {'sign': '5', 'value': '17633', 'date': '20120409', 'high': '50200', 'jdiff_vol': '357493', 'pricechk': '0', 'low': '48850', 'jongchk': '0', 'ratevalue': '0', 'open': '49950', 'close': '49050', 'rate': '0.00'}, {'sign': '2', 'value': '18031', 'date': '20120410', 'high': '50000', 'jdiff_vol': '364076', 'pricechk': '0', 'low': '48800', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '49700', 'rate': '0.00'}, {'sign': '5', 'value': '18954', 'date': '20120412', 'high': '49800', 'jdiff_vol': '386211', 'pricechk': '0', 'low': '48200', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '49300', 'rate': '0.00'}, {'sign': '2', 'value': '17955', 'date': '20120413', 'high': '50500', 'jdiff_vol': '358334', 'pricechk': '0', 'low': '49750', 'jongchk': '0', 'ratevalue': '0', 'open': '49750', 'close': '50500', 'rate': '0.00'}, {'sign': '5', 'value': '48012', 'date': '20120416', 'high': '49600', 'jdiff_vol': '996923', 'pricechk': '0', 'low': '47850', 'jongchk': '0', 'ratevalue': '0', 'open': '49300', 'close': '48100', 'rate': '0.00'}, {'sign': '5', 'value': '30658', 'date': '20120417', 'high': '48300', 'jdiff_vol': '646933', 'pricechk': '0', 'low': '46800', 'jongchk': '0', 'ratevalue': '0', 'open': '48300', 'close': '47400', 'rate': '0.00'}, {'sign': '5', 'value': '23367', 'date': '20120418', 'high': '48050', 'jdiff_vol': '494959', 'pricechk': '0', 'low': '46650', 'jongchk': '0', 'ratevalue': '0', 'open': '47950', 'close': '47050', 'rate': '0.00'}, {'sign': '2', 'value': '13864', 'date': '20120419', 'high': '47750', 'jdiff_vol': '291851', 'pricechk': '0', 'low': '46950', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '47200', 'rate': '0.00'}, {'sign': '5', 'value': '23878', 'date': '20120420', 'high': '47700', 'jdiff_vol': '516126', 'pricechk': '0', 'low': '45800', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '46150', 'rate': '0.00'}, {'sign': '2', 'value': '13995', 'date': '20120423', 'high': '47200', 'jdiff_vol': '299404', 'pricechk': '0', 'low': '46000', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '46950', 'rate': '0.00'}, {'sign': '5', 'value': '22010', 'date': '20120424', 'high': '46700', 'jdiff_vol': '479711', 'pricechk': '0', 'low': '45150', 'jongchk': '0', 'ratevalue': '0', 'open': '46400', 'close': '45650', 'rate': '0.00'}, {'sign': '5', 'value': '21814', 'date': '20120425', 'high': '45900', 'jdiff_vol': '485920', 'pricechk': '0', 'low': '44600', 'jongchk': '0', 'ratevalue': '0', 'open': '45900', 'close': '44950', 'rate': '0.00'}, {'sign': '5', 'value': '24782', 'date': '20120426', 'high': '45350', 'jdiff_vol': '562328', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '45300', 'close': '43950', 'rate': '0.00'}, {'sign': '2', 'value': '19009', 'date': '20120427', 'high': '44550', 'jdiff_vol': '431123', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '43950', 'close': '44150', 'rate': '0.00'}, {'sign': '2', 'value': '26629', 'date': '20120430', 'high': '45950', 'jdiff_vol': '592305', 'pricechk': '0', 'low': '44100', 'jongchk': '0', 'ratevalue': '0', 'open': '44600', 'close': '44500', 'rate': '0.00'}, {'sign': '2', 'value': '18001', 'date': '20120502', 'high': '45600', 'jdiff_vol': '399035', 'pricechk': '0', 'low': '44000', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '45600', 'rate': '0.00'}, {'sign': '2', 'value': '13003', 'date': '20120503', 'high': '46000', 'jdiff_vol': '284071', 'pricechk': '0', 'low': '45600', 'jongchk': '0', 'ratevalue': '0', 'open': '45600', 'close': '45700', 'rate': '0.00'}, {'sign': '2', 'value': '39882', 'date': '20120504', 'high': '48200', 'jdiff_vol': '838517', 'pricechk': '0', 'low': '45700', 'jongchk': '0', 'ratevalue': '0', 'open': '45700', 'close': '48200', 'rate': '0.00'}, {'sign': '5', 'value': '34230', 'date': '20120507', 'high': '48700', 'jdiff_vol': '713258', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '48700', 'close': '47750', 'rate': '0.00'}, {'sign': '2', 'value': '29543', 'date': '20120508', 'high': '48950', 'jdiff_vol': '608070', 'pricechk': '0', 'low': '47950', 'jongchk': '0', 'ratevalue': '0', 'open': '48200', 'close': '48350', 'rate': '0.00'}, {'sign': '2', 'value': '19919', 'date': '20120509', 'high': '49450', 'jdiff_vol': '410648', 'pricechk': '0', 'low': '47950', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '48450', 'rate': '0.00'}, {'sign': '2', 'value': '25285', 'date': '20120510', 'high': '49400', 'jdiff_vol': '518853', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '48000', 'close': '49000', 'rate': '0.00'}, {'sign': '5', 'value': '23429', 'date': '20120511', 'high': '49250', 'jdiff_vol': '490296', 'pricechk': '0', 'low': '47000', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '47500', 'rate': '0.00'}, {'sign': '5', 'value': '15521', 'date': '20120514', 'high': '47450', 'jdiff_vol': '334438', 'pricechk': '0', 'low': '45600', 'jongchk': '0', 'ratevalue': '0', 'open': '47450', 'close': '46600', 'rate': '0.00'}, {'sign': '5', 'value': '24042', 'date': '20120515', 'high': '46600', 'jdiff_vol': '528718', 'pricechk': '0', 'low': '44950', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '45500', 'rate': '0.00'}, {'sign': '5', 'value': '20810', 'date': '20120516', 'high': '46600', 'jdiff_vol': '457394', 'pricechk': '0', 'low': '44800', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '44850', 'rate': '0.00'}, {'sign': '2', 'value': '14733', 'date': '20120517', 'high': '46100', 'jdiff_vol': '321995', 'pricechk': '0', 'low': '44900', 'jongchk': '0', 'ratevalue': '0', 'open': '44950', 'close': '45800', 'rate': '0.00'}, {'sign': '5', 'value': '24405', 'date': '20120518', 'high': '45000', 'jdiff_vol': '555029', 'pricechk': '0', 'low': '43100', 'jongchk': '0', 'ratevalue': '0', 'open': '44950', 'close': '43600', 'rate': '0.00'}, {'sign': '2', 'value': '10687', 'date': '20120521', 'high': '44500', 'jdiff_vol': '241792', 'pricechk': '0', 'low': '43700', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '44050', 'rate': '0.00'}, {'sign': '2', 'value': '13659', 'date': '20120522', 'high': '45100', 'jdiff_vol': '307517', 'pricechk': '0', 'low': '44000', 'jongchk': '0', 'ratevalue': '0', 'open': '45100', 'close': '44600', 'rate': '0.00'}, {'sign': '5', 'value': '11521', 'date': '20120523', 'high': '45150', 'jdiff_vol': '259272', 'pricechk': '0', 'low': '43900', 'jongchk': '0', 'ratevalue': '0', 'open': '44300', 'close': '44000', 'rate': '0.00'}, {'sign': '2', 'value': '14576', 'date': '20120524', 'high': '45650', 'jdiff_vol': '324904', 'pricechk': '0', 'low': '44100', 'jongchk': '0', 'ratevalue': '0', 'open': '44100', 'close': '44450', 'rate': '0.00'}, {'sign': '2', 'value': '14559', 'date': '20120525', 'high': '45700', 'jdiff_vol': '322024', 'pricechk': '0', 'low': '44750', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '45200', 'rate': '0.00'}, {'sign': '2', 'value': '13233', 'date': '20120529', 'high': '45800', 'jdiff_vol': '291352', 'pricechk': '0', 'low': '45050', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '45800', 'rate': '0.00'}, {'sign': '5', 'value': '11983', 'date': '20120530', 'high': '45800', 'jdiff_vol': '265593', 'pricechk': '0', 'low': '44850', 'jongchk': '0', 'ratevalue': '0', 'open': '45600', 'close': '45200', 'rate': '0.00'}, {'sign': '3', 'value': '14391', 'date': '20120531', 'high': '45600', 'jdiff_vol': '319572', 'pricechk': '0', 'low': '44150', 'jongchk': '0', 'ratevalue': '0', 'open': '44600', 'close': '45200', 'rate': '0.00'}, {'sign': '2', 'value': '33676', 'date': '20120601', 'high': '46300', 'jdiff_vol': '733197', 'pricechk': '0', 'low': '45300', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '45750', 'rate': '0.00'}, {'sign': '5', 'value': '21940', 'date': '20120604', 'high': '45650', 'jdiff_vol': '488835', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44950', 'close': '44500', 'rate': '0.00'}, {'sign': '2', 'value': '22443', 'date': '20120605', 'high': '47150', 'jdiff_vol': '486111', 'pricechk': '0', 'low': '44650', 'jongchk': '0', 'ratevalue': '0', 'open': '45250', 'close': '46500', 'rate': '0.00'}, {'sign': '2', 'value': '27494', 'date': '20120607', 'high': '47950', 'jdiff_vol': '584160', 'pricechk': '0', 'low': '46200', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '46900', 'rate': '0.00'}, {'sign': '5', 'value': '11161', 'date': '20120608', 'high': '47100', 'jdiff_vol': '240640', 'pricechk': '0', 'low': '46100', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '46300', 'rate': '0.00'}, {'sign': '2', 'value': '12778', 'date': '20120611', 'high': '47400', 'jdiff_vol': '271274', 'pricechk': '0', 'low': '46700', 'jongchk': '0', 'ratevalue': '0', 'open': '46950', 'close': '47400', 'rate': '0.00'}, {'sign': '5', 'value': '18515', 'date': '20120612', 'high': '46900', 'jdiff_vol': '397242', 'pricechk': '0', 'low': '46300', 'jongchk': '0', 'ratevalue': '0', 'open': '46750', 'close': '46650', 'rate': '0.00'}, {'sign': '2', 'value': '14742', 'date': '20120613', 'high': '47300', 'jdiff_vol': '313826', 'pricechk': '0', 'low': '46550', 'jongchk': '0', 'ratevalue': '0', 'open': '47250', 'close': '46900', 'rate': '0.00'}, {'sign': '2', 'value': '12853', 'date': '20120614', 'high': '47250', 'jdiff_vol': '273646', 'pricechk': '0', 'low': '46350', 'jongchk': '0', 'ratevalue': '0', 'open': '46700', 'close': '47250', 'rate': '0.00'}, {'sign': '2', 'value': '11821', 'date': '20120615', 'high': '47350', 'jdiff_vol': '251733', 'pricechk': '0', 'low': '46700', 'jongchk': '0', 'ratevalue': '0', 'open': '47350', 'close': '47300', 'rate': '0.00'}, {'sign': '2', 'value': '21617', 'date': '20120618', 'high': '48200', 'jdiff_vol': '454001', 'pricechk': '0', 'low': '47300', 'jongchk': '0', 'ratevalue': '0', 'open': '47900', 'close': '47650', 'rate': '0.00'}, {'sign': '5', 'value': '18955', 'date': '20120619', 'high': '47700', 'jdiff_vol': '402813', 'pricechk': '0', 'low': '46850', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '47300', 'rate': '0.00'}, {'sign': '2', 'value': '13171', 'date': '20120620', 'high': '47600', 'jdiff_vol': '279060', 'pricechk': '0', 'low': '46950', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '47450', 'rate': '0.00'}, {'sign': '2', 'value': '68700', 'date': '20120621', 'high': '49450', 'jdiff_vol': '1400400', 'pricechk': '0', 'low': '47700', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '49250', 'rate': '0.00'}, {'sign': '2', 'value': '51900', 'date': '20120622', 'high': '50300', 'jdiff_vol': '1043255', 'pricechk': '0', 'low': '49050', 'jongchk': '0', 'ratevalue': '0', 'open': '49350', 'close': '49400', 'rate': '0.00'}, {'sign': '5', 'value': '22323', 'date': '20120625', 'high': '49900', 'jdiff_vol': '451662', 'pricechk': '0', 'low': '49000', 'jongchk': '0', 'ratevalue': '0', 'open': '49850', 'close': '49200', 'rate': '0.00'}, {'sign': '2', 'value': '15938', 'date': '20120626', 'high': '49950', 'jdiff_vol': '320962', 'pricechk': '0', 'low': '49000', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '49350', 'rate': '0.00'}, {'sign': '2', 'value': '21712', 'date': '20120627', 'high': '50300', 'jdiff_vol': '437561', 'pricechk': '0', 'low': '48600', 'jongchk': '0', 'ratevalue': '0', 'open': '49500', 'close': '49850', 'rate': '0.00'}, {'sign': '2', 'value': '25199', 'date': '20120628', 'high': '51100', 'jdiff_vol': '497779', 'pricechk': '0', 'low': '50300', 'jongchk': '0', 'ratevalue': '0', 'open': '50600', 'close': '50300', 'rate': '0.00'}, {'sign': '3', 'value': '26564', 'date': '20120629', 'high': '51000', 'jdiff_vol': '527935', 'pricechk': '0', 'low': '49850', 'jongchk': '0', 'ratevalue': '0', 'open': '50300', 'close': '50300', 'rate': '0.00'}, {'sign': '5', 'value': '38729', 'date': '20120702', 'high': '50100', 'jdiff_vol': '785257', 'pricechk': '0', 'low': '48750', 'jongchk': '0', 'ratevalue': '0', 'open': '49700', 'close': '49700', 'rate': '0.00'}, {'sign': '2', 'value': '45092', 'date': '20120703', 'high': '51900', 'jdiff_vol': '881230', 'pricechk': '0', 'low': '49800', 'jongchk': '0', 'ratevalue': '0', 'open': '49900', 'close': '51300', 'rate': '0.00'}, {'sign': '2', 'value': '25950', 'date': '20120704', 'high': '51800', 'jdiff_vol': '505633', 'pricechk': '0', 'low': '50700', 'jongchk': '0', 'ratevalue': '0', 'open': '50900', 'close': '51600', 'rate': '0.00'}, {'sign': '3', 'value': '12578', 'date': '20120705', 'high': '51700', 'jdiff_vol': '244595', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '51600', 'close': '51600', 'rate': '0.00'}, {'sign': '2', 'value': '12118', 'date': '20120706', 'high': '52100', 'jdiff_vol': '235592', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '52100', 'close': '51700', 'rate': '0.00'}, {'sign': '5', 'value': '22531', 'date': '20120709', 'high': '52000', 'jdiff_vol': '436081', 'pricechk': '0', 'low': '51200', 'jongchk': '0', 'ratevalue': '0', 'open': '51500', 'close': '51400', 'rate': '0.00'}, {'sign': '3', 'value': '12898', 'date': '20120710', 'high': '51800', 'jdiff_vol': '250919', 'pricechk': '0', 'low': '51000', 'jongchk': '0', 'ratevalue': '0', 'open': '51500', 'close': '51400', 'rate': '0.00'}, {'sign': '5', 'value': '15928', 'date': '20120711', 'high': '51700', 'jdiff_vol': '313960', 'pricechk': '0', 'low': '50300', 'jongchk': '0', 'ratevalue': '0', 'open': '51500', 'close': '50800', 'rate': '0.00'}, {'sign': '5', 'value': '23148', 'date': '20120712', 'high': '51100', 'jdiff_vol': '458644', 'pricechk': '0', 'low': '49800', 'jongchk': '0', 'ratevalue': '0', 'open': '50700', 'close': '50300', 'rate': '0.00'}, {'sign': '3', 'value': '18508', 'date': '20120713', 'high': '51100', 'jdiff_vol': '367803', 'pricechk': '0', 'low': '49650', 'jongchk': '0', 'ratevalue': '0', 'open': '50500', 'close': '50300', 'rate': '0.00'}, {'sign': '2', 'value': '28113', 'date': '20120716', 'high': '51800', 'jdiff_vol': '549429', 'pricechk': '0', 'low': '49950', 'jongchk': '0', 'ratevalue': '0', 'open': '50500', 'close': '51400', 'rate': '0.00'}, {'sign': '5', 'value': '25481', 'date': '20120717', 'high': '51900', 'jdiff_vol': '495111', 'pricechk': '0', 'low': '50900', 'jongchk': '0', 'ratevalue': '0', 'open': '51400', 'close': '51000', 'rate': '0.00'}, {'sign': '2', 'value': '39186', 'date': '20120718', 'high': '52000', 'jdiff_vol': '758270', 'pricechk': '0', 'low': '50800', 'jongchk': '0', 'ratevalue': '0', 'open': '51000', 'close': '51300', 'rate': '0.00'}, {'sign': '2', 'value': '42696', 'date': '20120719', 'high': '52900', 'jdiff_vol': '818140', 'pricechk': '0', 'low': '51200', 'jongchk': '0', 'ratevalue': '0', 'open': '51800', 'close': '51800', 'rate': '0.00'}, {'sign': '5', 'value': '41584', 'date': '20120720', 'high': '52900', 'jdiff_vol': '810273', 'pricechk': '0', 'low': '50200', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '50600', 'rate': '0.00'}, {'sign': '5', 'value': '26654', 'date': '20120723', 'high': '50000', 'jdiff_vol': '541179', 'pricechk': '0', 'low': '48550', 'jongchk': '0', 'ratevalue': '0', 'open': '50000', 'close': '49550', 'rate': '0.00'}, {'sign': '2', 'value': '11278', 'date': '20120724', 'high': '50400', 'jdiff_vol': '226099', 'pricechk': '0', 'low': '49350', 'jongchk': '0', 'ratevalue': '0', 'open': '49400', 'close': '49650', 'rate': '0.00'}, {'sign': '5', 'value': '14289', 'date': '20120725', 'high': '49450', 'jdiff_vol': '291052', 'pricechk': '0', 'low': '48550', 'jongchk': '0', 'ratevalue': '0', 'open': '48700', 'close': '49100', 'rate': '0.00'}, {'sign': '5', 'value': '19310', 'date': '20120726', 'high': '49400', 'jdiff_vol': '399168', 'pricechk': '0', 'low': '47900', 'jongchk': '0', 'ratevalue': '0', 'open': '49100', 'close': '48350', 'rate': '0.00'}, {'sign': '2', 'value': '20691', 'date': '20120727', 'high': '49350', 'jdiff_vol': '424170', 'pricechk': '0', 'low': '48400', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '49350', 'rate': '0.00'}, {'sign': '5', 'value': '41295', 'date': '20120730', 'high': '49200', 'jdiff_vol': '861455', 'pricechk': '0', 'low': '47550', 'jongchk': '0', 'ratevalue': '0', 'open': '48400', 'close': '47800', 'rate': '0.00'}, {'sign': '2', 'value': '26516', 'date': '20120731', 'high': '48450', 'jdiff_vol': '552270', 'pricechk': '0', 'low': '47550', 'jongchk': '0', 'ratevalue': '0', 'open': '47900', 'close': '48300', 'rate': '0.00'}, {'sign': '2', 'value': '27327', 'date': '20120801', 'high': '49600', 'jdiff_vol': '556026', 'pricechk': '0', 'low': '48450', 'jongchk': '0', 'ratevalue': '0', 'open': '48650', 'close': '49000', 'rate': '0.00'}, {'sign': '3', 'value': '11497', 'date': '20120802', 'high': '49350', 'jdiff_vol': '234793', 'pricechk': '0', 'low': '48650', 'jongchk': '0', 'ratevalue': '0', 'open': '49350', 'close': '49000', 'rate': '0.00'}, {'sign': '5', 'value': '11729', 'date': '20120803', 'high': '48900', 'jdiff_vol': '242749', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '48550', 'close': '48350', 'rate': '0.00'}, {'sign': '2', 'value': '16805', 'date': '20120806', 'high': '49100', 'jdiff_vol': '345696', 'pricechk': '0', 'low': '48350', 'jongchk': '0', 'ratevalue': '0', 'open': '48850', 'close': '48650', 'rate': '0.00'}, {'sign': '5', 'value': '21321', 'date': '20120807', 'high': '48850', 'jdiff_vol': '441206', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '48600', 'rate': '0.00'}, {'sign': '5', 'value': '25678', 'date': '20120808', 'high': '49100', 'jdiff_vol': '529171', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '48700', 'close': '48200', 'rate': '0.00'}, {'sign': '2', 'value': '26013', 'date': '20120809', 'high': '48800', 'jdiff_vol': '535931', 'pricechk': '0', 'low': '48200', 'jongchk': '0', 'ratevalue': '0', 'open': '48300', 'close': '48750', 'rate': '0.00'}, {'sign': '2', 'value': '17034', 'date': '20120810', 'high': '49200', 'jdiff_vol': '347707', 'pricechk': '0', 'low': '48650', 'jongchk': '0', 'ratevalue': '0', 'open': '48750', 'close': '49200', 'rate': '0.00'}, {'sign': '2', 'value': '14359', 'date': '20120813', 'high': '49650', 'jdiff_vol': '290644', 'pricechk': '0', 'low': '49050', 'jongchk': '0', 'ratevalue': '0', 'open': '49300', 'close': '49350', 'rate': '0.00'}, {'sign': '2', 'value': '38221', 'date': '20120814', 'high': '51000', 'jdiff_vol': '755883', 'pricechk': '0', 'low': '49650', 'jongchk': '0', 'ratevalue': '0', 'open': '49650', 'close': '50600', 'rate': '0.00'}, {'sign': '5', 'value': '18173', 'date': '20120816', 'high': '51300', 'jdiff_vol': '360049', 'pricechk': '0', 'low': '49850', 'jongchk': '0', 'ratevalue': '0', 'open': '51200', 'close': '50300', 'rate': '0.00'}, {'sign': '5', 'value': '39450', 'date': '20120817', 'high': '50400', 'jdiff_vol': '802784', 'pricechk': '0', 'low': '48800', 'jongchk': '0', 'ratevalue': '0', 'open': '50200', 'close': '48950', 'rate': '0.00'}, {'sign': '2', 'value': '17342', 'date': '20120820', 'high': '49650', 'jdiff_vol': '351939', 'pricechk': '0', 'low': '48650', 'jongchk': '0', 'ratevalue': '0', 'open': '49100', 'close': '49500', 'rate': '0.00'}, {'sign': '5', 'value': '29923', 'date': '20120821', 'high': '50100', 'jdiff_vol': '610390', 'pricechk': '0', 'low': '48300', 'jongchk': '0', 'ratevalue': '0', 'open': '49850', 'close': '48500', 'rate': '0.00'}, {'sign': '2', 'value': '20549', 'date': '20120822', 'high': '48800', 'jdiff_vol': '425580', 'pricechk': '0', 'low': '47850', 'jongchk': '0', 'ratevalue': '0', 'open': '48600', 'close': '48600', 'rate': '0.00'}, {'sign': '2', 'value': '17395', 'date': '20120823', 'high': '49100', 'jdiff_vol': '356396', 'pricechk': '0', 'low': '48250', 'jongchk': '0', 'ratevalue': '0', 'open': '48650', 'close': '48850', 'rate': '0.00'}, {'sign': '5', 'value': '15809', 'date': '20120824', 'high': '48750', 'jdiff_vol': '327377', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '48650', 'close': '48150', 'rate': '0.00'}, {'sign': '2', 'value': '11970', 'date': '20120827', 'high': '48700', 'jdiff_vol': '247262', 'pricechk': '0', 'low': '48150', 'jongchk': '0', 'ratevalue': '0', 'open': '48300', 'close': '48500', 'rate': '0.00'}, {'sign': '5', 'value': '23043', 'date': '20120828', 'high': '48650', 'jdiff_vol': '482835', 'pricechk': '0', 'low': '47350', 'jongchk': '0', 'ratevalue': '0', 'open': '48250', 'close': '47800', 'rate': '0.00'}, {'sign': '5', 'value': '51738', 'date': '20120829', 'high': '47750', 'jdiff_vol': '1104542', 'pricechk': '0', 'low': '46500', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '46800', 'rate': '0.00'}, {'sign': '2', 'value': '37262', 'date': '20120830', 'high': '47800', 'jdiff_vol': '790899', 'pricechk': '0', 'low': '46300', 'jongchk': '0', 'ratevalue': '0', 'open': '46500', 'close': '47450', 'rate': '0.00'}, {'sign': '2', 'value': '20319', 'date': '20120831', 'high': '48150', 'jdiff_vol': '425542', 'pricechk': '0', 'low': '47150', 'jongchk': '0', 'ratevalue': '0', 'open': '47650', 'close': '47500', 'rate': '0.00'}, {'sign': '2', 'value': '12849', 'date': '20120903', 'high': '48150', 'jdiff_vol': '269675', 'pricechk': '0', 'low': '46850', 'jongchk': '0', 'ratevalue': '0', 'open': '47650', 'close': '47700', 'rate': '0.00'}, {'sign': '2', 'value': '31094', 'date': '20120904', 'high': '49100', 'jdiff_vol': '637504', 'pricechk': '0', 'low': '47900', 'jongchk': '0', 'ratevalue': '0', 'open': '47950', 'close': '48600', 'rate': '0.00'}, {'sign': '5', 'value': '21346', 'date': '20120905', 'high': '49000', 'jdiff_vol': '441106', 'pricechk': '0', 'low': '48000', 'jongchk': '0', 'ratevalue': '0', 'open': '48900', 'close': '48100', 'rate': '0.00'}, {'sign': '2', 'value': '16421', 'date': '20120906', 'high': '48900', 'jdiff_vol': '337097', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '48350', 'close': '48750', 'rate': '0.00'}, {'sign': '2', 'value': '22060', 'date': '20120907', 'high': '49500', 'jdiff_vol': '447966', 'pricechk': '0', 'low': '48950', 'jongchk': '0', 'ratevalue': '0', 'open': '49300', 'close': '49300', 'rate': '0.00'}, {'sign': '2', 'value': '17104', 'date': '20120910', 'high': '49800', 'jdiff_vol': '345047', 'pricechk': '0', 'low': '49000', 'jongchk': '0', 'ratevalue': '0', 'open': '49350', 'close': '49400', 'rate': '0.00'}, {'sign': '5', 'value': '14530', 'date': '20120911', 'high': '49300', 'jdiff_vol': '297065', 'pricechk': '0', 'low': '48650', 'jongchk': '0', 'ratevalue': '0', 'open': '49150', 'close': '48900', 'rate': '0.00'}, {'sign': '2', 'value': '33499', 'date': '20120912', 'high': '50300', 'jdiff_vol': '673310', 'pricechk': '0', 'low': '48800', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '50000', 'rate': '0.00'}, {'sign': '3', 'value': '17307', 'date': '20120913', 'high': '50200', 'jdiff_vol': '346809', 'pricechk': '0', 'low': '49550', 'jongchk': '0', 'ratevalue': '0', 'open': '49650', 'close': '50000', 'rate': '0.00'}, {'sign': '5', 'value': '73144', 'date': '20120914', 'high': '50800', 'jdiff_vol': '1480186', 'pricechk': '0', 'low': '49000', 'jongchk': '0', 'ratevalue': '0', 'open': '50700', 'close': '49250', 'rate': '0.00'}, {'sign': '5', 'value': '60810', 'date': '20120917', 'high': '49300', 'jdiff_vol': '1258162', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '49300', 'close': '48100', 'rate': '0.00'}, {'sign': '2', 'value': '22770', 'date': '20120918', 'high': '48800', 'jdiff_vol': '469462', 'pricechk': '0', 'low': '48250', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '48250', 'rate': '0.00'}, {'sign': '2', 'value': '33428', 'date': '20120919', 'high': '49550', 'jdiff_vol': '679390', 'pricechk': '0', 'low': '48350', 'jongchk': '0', 'ratevalue': '0', 'open': '48350', 'close': '49500', 'rate': '0.00'}, {'sign': '2', 'value': '79615', 'date': '20120920', 'high': '51300', 'jdiff_vol': '1567061', 'pricechk': '0', 'low': '50300', 'jongchk': '0', 'ratevalue': '0', 'open': '50400', 'close': '50300', 'rate': '0.00'}, {'sign': '3', 'value': '32631', 'date': '20120921', 'high': '51300', 'jdiff_vol': '642727', 'pricechk': '0', 'low': '50300', 'jongchk': '0', 'ratevalue': '0', 'open': '50700', 'close': '50300', 'rate': '0.00'}, {'sign': '2', 'value': '33889', 'date': '20120924', 'high': '51400', 'jdiff_vol': '664370', 'pricechk': '0', 'low': '50200', 'jongchk': '0', 'ratevalue': '0', 'open': '50900', 'close': '51000', 'rate': '0.00'}, {'sign': '5', 'value': '19095', 'date': '20120925', 'high': '51300', 'jdiff_vol': '377652', 'pricechk': '0', 'low': '50000', 'jongchk': '0', 'ratevalue': '0', 'open': '51200', 'close': '50100', 'rate': '0.00'}, {'sign': '5', 'value': '18275', 'date': '20120926', 'high': '49700', 'jdiff_vol': '369745', 'pricechk': '0', 'low': '49150', 'jongchk': '0', 'ratevalue': '0', 'open': '49450', 'close': '49550', 'rate': '0.00'}, {'sign': '5', 'value': '21149', 'date': '20120927', 'high': '50400', 'jdiff_vol': '429151', 'pricechk': '0', 'low': '48900', 'jongchk': '0', 'ratevalue': '0', 'open': '49400', 'close': '49250', 'rate': '0.00'}, {'sign': '5', 'value': '59287', 'date': '20120928', 'high': '48800', 'jdiff_vol': '1245521', 'pricechk': '0', 'low': '47250', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '47550', 'rate': '0.00'}, {'sign': '5', 'value': '21866', 'date': '20121002', 'high': '48050', 'jdiff_vol': '457285', 'pricechk': '0', 'low': '47450', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '47500', 'rate': '0.00'}, {'sign': '2', 'value': '22782', 'date': '20121004', 'high': '48650', 'jdiff_vol': '471019', 'pricechk': '0', 'low': '48050', 'jongchk': '0', 'ratevalue': '0', 'open': '48150', 'close': '48300', 'rate': '0.00'}, {'sign': '5', 'value': '15911', 'date': '20121005', 'high': '48800', 'jdiff_vol': '330185', 'pricechk': '0', 'low': '47800', 'jongchk': '0', 'ratevalue': '0', 'open': '48300', 'close': '47950', 'rate': '0.00'}, {'sign': '5', 'value': '20971', 'date': '20121008', 'high': '48300', 'jdiff_vol': '440460', 'pricechk': '0', 'low': '47250', 'jongchk': '0', 'ratevalue': '0', 'open': '48100', 'close': '47750', 'rate': '0.00'}, {'sign': '2', 'value': '11770', 'date': '20121009', 'high': '48450', 'jdiff_vol': '244274', 'pricechk': '0', 'low': '47600', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '48050', 'rate': '0.00'}, {'sign': '5', 'value': '13295', 'date': '20121010', 'high': '47850', 'jdiff_vol': '280369', 'pricechk': '0', 'low': '47250', 'jongchk': '0', 'ratevalue': '0', 'open': '47850', 'close': '47250', 'rate': '0.00'}, {'sign': '5', 'value': '13229', 'date': '20121011', 'high': '47850', 'jdiff_vol': '278431', 'pricechk': '0', 'low': '47000', 'jongchk': '0', 'ratevalue': '0', 'open': '47150', 'close': '47150', 'rate': '0.00'}, {'sign': '5', 'value': '13268', 'date': '20121012', 'high': '47600', 'jdiff_vol': '283507', 'pricechk': '0', 'low': '46350', 'jongchk': '0', 'ratevalue': '0', 'open': '47300', 'close': '47000', 'rate': '0.00'}, {'sign': '5', 'value': '9458', 'date': '20121015', 'high': '47300', 'jdiff_vol': '201699', 'pricechk': '0', 'low': '46450', 'jongchk': '0', 'ratevalue': '0', 'open': '46700', 'close': '46650', 'rate': '0.00'}, {'sign': '2', 'value': '22640', 'date': '20121016', 'high': '48750', 'jdiff_vol': '471831', 'pricechk': '0', 'low': '46600', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '48200', 'rate': '0.00'}, {'sign': '2', 'value': '37999', 'date': '20121017', 'high': '50000', 'jdiff_vol': '766267', 'pricechk': '0', 'low': '48700', 'jongchk': '0', 'ratevalue': '0', 'open': '48900', 'close': '49750', 'rate': '0.00'}, {'sign': '3', 'value': '38895', 'date': '20121018', 'high': '51000', 'jdiff_vol': '773228', 'pricechk': '0', 'low': '49700', 'jongchk': '0', 'ratevalue': '0', 'open': '50500', 'close': '49750', 'rate': '0.00'}, {'sign': '3', 'value': '15328', 'date': '20121019', 'high': '50200', 'jdiff_vol': '308070', 'pricechk': '0', 'low': '49150', 'jongchk': '0', 'ratevalue': '0', 'open': '50100', 'close': '49750', 'rate': '0.00'}, {'sign': '5', 'value': '21263', 'date': '20121022', 'high': '50000', 'jdiff_vol': '427048', 'pricechk': '0', 'low': '49100', 'jongchk': '0', 'ratevalue': '0', 'open': '49300', 'close': '49700', 'rate': '0.00'}, {'sign': '2', 'value': '34949', 'date': '20121023', 'high': '51200', 'jdiff_vol': '691730', 'pricechk': '0', 'low': '49750', 'jongchk': '0', 'ratevalue': '0', 'open': '49900', 'close': '50100', 'rate': '0.00'}, {'sign': '5', 'value': '33589', 'date': '20121024', 'high': '50800', 'jdiff_vol': '668752', 'pricechk': '0', 'low': '48500', 'jongchk': '0', 'ratevalue': '0', 'open': '49500', 'close': '50000', 'rate': '0.00'}, {'sign': '2', 'value': '37308', 'date': '20121025', 'high': '51100', 'jdiff_vol': '735106', 'pricechk': '0', 'low': '50200', 'jongchk': '0', 'ratevalue': '0', 'open': '50400', 'close': '50400', 'rate': '0.00'}, {'sign': '5', 'value': '37010', 'date': '20121026', 'high': '50600', 'jdiff_vol': '757184', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '50500', 'close': '48850', 'rate': '0.00'}, {'sign': '2', 'value': '19408', 'date': '20121029', 'high': '49650', 'jdiff_vol': '395934', 'pricechk': '0', 'low': '48600', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '48950', 'rate': '0.00'}, {'sign': '3', 'value': '13559', 'date': '20121030', 'high': '49500', 'jdiff_vol': '276311', 'pricechk': '0', 'low': '48750', 'jongchk': '0', 'ratevalue': '0', 'open': '49400', 'close': '48950', 'rate': '0.00'}, {'sign': '3', 'value': '13882', 'date': '20121031', 'high': '49300', 'jdiff_vol': '284907', 'pricechk': '0', 'low': '48350', 'jongchk': '0', 'ratevalue': '0', 'open': '49200', 'close': '48950', 'rate': '0.00'}, {'sign': '5', 'value': '32559', 'date': '20121101', 'high': '48900', 'jdiff_vol': '683455', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '48500', 'close': '47750', 'rate': '0.00'}, {'sign': '5', 'value': '34123', 'date': '20121102', 'high': '48200', 'jdiff_vol': '719867', 'pricechk': '0', 'low': '47050', 'jongchk': '0', 'ratevalue': '0', 'open': '48000', 'close': '47700', 'rate': '0.00'}, {'sign': '2', 'value': '15072', 'date': '20121105', 'high': '48100', 'jdiff_vol': '314866', 'pricechk': '0', 'low': '47650', 'jongchk': '0', 'ratevalue': '0', 'open': '47700', 'close': '47800', 'rate': '0.00'}, {'sign': '2', 'value': '11530', 'date': '20121106', 'high': '48050', 'jdiff_vol': '240890', 'pricechk': '0', 'low': '47600', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '47950', 'rate': '0.00'}, {'sign': '5', 'value': '21964', 'date': '20121107', 'high': '48100', 'jdiff_vol': '462246', 'pricechk': '0', 'low': '47100', 'jongchk': '0', 'ratevalue': '0', 'open': '47950', 'close': '47850', 'rate': '0.00'}, {'sign': '5', 'value': '17136', 'date': '20121108', 'high': '47600', 'jdiff_vol': '362803', 'pricechk': '0', 'low': '47050', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '47050', 'rate': '0.00'}, {'sign': '2', 'value': '24964', 'date': '20121109', 'high': '48450', 'jdiff_vol': '521752', 'pricechk': '0', 'low': '46600', 'jongchk': '0', 'ratevalue': '0', 'open': '46800', 'close': '48200', 'rate': '0.00'}, {'sign': '5', 'value': '11585', 'date': '20121112', 'high': '48400', 'jdiff_vol': '242097', 'pricechk': '0', 'low': '47400', 'jongchk': '0', 'ratevalue': '0', 'open': '48300', 'close': '47650', 'rate': '0.00'}, {'sign': '5', 'value': '19013', 'date': '20121113', 'high': '47850', 'jdiff_vol': '404247', 'pricechk': '0', 'low': '46400', 'jongchk': '0', 'ratevalue': '0', 'open': '47850', 'close': '47450', 'rate': '0.00'}, {'sign': '5', 'value': '13721', 'date': '20121114', 'high': '47400', 'jdiff_vol': '292295', 'pricechk': '0', 'low': '46700', 'jongchk': '0', 'ratevalue': '0', 'open': '47400', 'close': '47150', 'rate': '0.00'}, {'sign': '5', 'value': '16038', 'date': '20121115', 'high': '46800', 'jdiff_vol': '346923', 'pricechk': '0', 'low': '46050', 'jongchk': '0', 'ratevalue': '0', 'open': '46800', 'close': '46300', 'rate': '0.00'}, {'sign': '5', 'value': '27204', 'date': '20121116', 'high': '46350', 'jdiff_vol': '599967', 'pricechk': '0', 'low': '44800', 'jongchk': '0', 'ratevalue': '0', 'open': '46050', 'close': '45100', 'rate': '0.00'}, {'sign': '2', 'value': '9428', 'date': '20121119', 'high': '46000', 'jdiff_vol': '206504', 'pricechk': '0', 'low': '45050', 'jongchk': '0', 'ratevalue': '0', 'open': '45050', 'close': '45650', 'rate': '0.00'}, {'sign': '2', 'value': '8847', 'date': '20121120', 'high': '46200', 'jdiff_vol': '192282', 'pricechk': '0', 'low': '45750', 'jongchk': '0', 'ratevalue': '0', 'open': '45950', 'close': '46000', 'rate': '0.00'}, {'sign': '5', 'value': '10833', 'date': '20121121', 'high': '46200', 'jdiff_vol': '239393', 'pricechk': '0', 'low': '44900', 'jongchk': '0', 'ratevalue': '0', 'open': '46200', 'close': '45150', 'rate': '0.00'}, {'sign': '5', 'value': '10653', 'date': '20121122', 'high': '45900', 'jdiff_vol': '235172', 'pricechk': '0', 'low': '45000', 'jongchk': '0', 'ratevalue': '0', 'open': '45450', 'close': '45100', 'rate': '0.00'}, {'sign': '5', 'value': '28520', 'date': '20121123', 'high': '45400', 'jdiff_vol': '645298', 'pricechk': '0', 'low': '43850', 'jongchk': '0', 'ratevalue': '0', 'open': '45250', 'close': '44250', 'rate': '0.00'}, {'sign': '5', 'value': '19360', 'date': '20121126', 'high': '44500', 'jdiff_vol': '442878', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '44250', 'close': '44000', 'rate': '0.00'}, {'sign': '2', 'value': '17140', 'date': '20121127', 'high': '44750', 'jdiff_vol': '384980', 'pricechk': '0', 'low': '44200', 'jongchk': '0', 'ratevalue': '0', 'open': '44250', 'close': '44500', 'rate': '0.00'}, {'sign': '5', 'value': '9813', 'date': '20121128', 'high': '44800', 'jdiff_vol': '220381', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44300', 'close': '44350', 'rate': '0.00'}, {'sign': '2', 'value': '12987', 'date': '20121129', 'high': '45150', 'jdiff_vol': '289890', 'pricechk': '0', 'low': '44550', 'jongchk': '0', 'ratevalue': '0', 'open': '44650', 'close': '44950', 'rate': '0.00'}, {'sign': '3', 'value': '15415', 'date': '20121130', 'high': '45350', 'jdiff_vol': '343191', 'pricechk': '0', 'low': '44600', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '44950', 'rate': '0.00'}, {'sign': '5', 'value': '21257', 'date': '20121203', 'high': '45000', 'jdiff_vol': '481125', 'pricechk': '0', 'low': '43950', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '44050', 'rate': '0.00'}, {'sign': '2', 'value': '9180', 'date': '20121204', 'high': '44300', 'jdiff_vol': '208208', 'pricechk': '0', 'low': '43700', 'jongchk': '0', 'ratevalue': '0', 'open': '43800', 'close': '44300', 'rate': '0.00'}, {'sign': '2', 'value': '14380', 'date': '20121205', 'high': '45100', 'jdiff_vol': '320794', 'pricechk': '0', 'low': '44150', 'jongchk': '0', 'ratevalue': '0', 'open': '44300', 'close': '44900', 'rate': '0.00'}, {'sign': '5', 'value': '10111', 'date': '20121206', 'high': '45150', 'jdiff_vol': '225389', 'pricechk': '0', 'low': '44600', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '44850', 'rate': '0.00'}, {'sign': '5', 'value': '32322', 'date': '20121207', 'high': '44750', 'jdiff_vol': '731774', 'pricechk': '0', 'low': '43900', 'jongchk': '0', 'ratevalue': '0', 'open': '44650', 'close': '44250', 'rate': '0.00'}, {'sign': '5', 'value': '23516', 'date': '20121210', 'high': '44800', 'jdiff_vol': '534979', 'pricechk': '0', 'low': '43700', 'jongchk': '0', 'ratevalue': '0', 'open': '44100', 'close': '43750', 'rate': '0.00'}, {'sign': '2', 'value': '27040', 'date': '20121211', 'high': '44900', 'jdiff_vol': '607675', 'pricechk': '0', 'low': '43800', 'jongchk': '0', 'ratevalue': '0', 'open': '43800', 'close': '44900', 'rate': '0.00'}, {'sign': '2', 'value': '28554', 'date': '20121212', 'high': '45700', 'jdiff_vol': '627645', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '45350', 'close': '45500', 'rate': '0.00'}, {'sign': '2', 'value': '35577', 'date': '20121213', 'high': '46450', 'jdiff_vol': '773733', 'pricechk': '0', 'low': '45400', 'jongchk': '0', 'ratevalue': '0', 'open': '45450', 'close': '45950', 'rate': '0.00'}, {'sign': '5', 'value': '26767', 'date': '20121214', 'high': '46200', 'jdiff_vol': '590126', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '46200', 'close': '45500', 'rate': '0.00'}, {'sign': '5', 'value': '29328', 'date': '20121217', 'high': '45650', 'jdiff_vol': '652299', 'pricechk': '0', 'low': '44450', 'jongchk': '0', 'ratevalue': '0', 'open': '45350', 'close': '44950', 'rate': '0.00'}, {'sign': '2', 'value': '72114', 'date': '20121218', 'high': '46700', 'jdiff_vol': '1564363', 'pricechk': '0', 'low': '45550', 'jongchk': '0', 'ratevalue': '0', 'open': '46150', 'close': '46000', 'rate': '0.00'}, {'sign': '5', 'value': '24791', 'date': '20121220', 'high': '46050', 'jdiff_vol': '545725', 'pricechk': '0', 'low': '45250', 'jongchk': '0', 'ratevalue': '0', 'open': '45750', 'close': '45300', 'rate': '0.00'}, {'sign': '5', 'value': '20125', 'date': '20121221', 'high': '45800', 'jdiff_vol': '445875', 'pricechk': '0', 'low': '44750', 'jongchk': '0', 'ratevalue': '0', 'open': '45450', 'close': '45000', 'rate': '0.00'}, {'sign': '5', 'value': '12515', 'date': '20121224', 'high': '45200', 'jdiff_vol': '279266', 'pricechk': '0', 'low': '44500', 'jongchk': '0', 'ratevalue': '0', 'open': '45100', 'close': '44750', 'rate': '0.00'}, {'sign': '2', 'value': '11901', 'date': '20121226', 'high': '45300', 'jdiff_vol': '263686', 'pricechk': '0', 'low': '44900', 'jongchk': '0', 'ratevalue': '0', 'open': '45150', 'close': '44900', 'rate': '0.00'}, {'sign': '2', 'value': '15227', 'date': '20121227', 'high': '45350', 'jdiff_vol': '338457', 'pricechk': '0', 'low': '44650', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '45150', 'rate': '0.00'}, {'sign': '2', 'value': '14095', 'date': '20121228', 'high': '45600', 'jdiff_vol': '310870', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '45300', 'close': '45300', 'rate': '0.00'}, {'sign': '2', 'value': '28851', 'date': '20130102', 'high': '46500', 'jdiff_vol': '626705', 'pricechk': '0', 'low': '45450', 'jongchk': '0', 'ratevalue': '0', 'open': '45700', 'close': '46500', 'rate': '0.00'}, {'sign': '2', 'value': '46341', 'date': '20130103', 'high': '47600', 'jdiff_vol': '989160', 'pricechk': '0', 'low': '45950', 'jongchk': '0', 'ratevalue': '0', 'open': '46450', 'close': '47300', 'rate': '0.00'}, {'sign': '2', 'value': '66758', 'date': '20130104', 'high': '48900', 'jdiff_vol': '1383438', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '48400', 'rate': '0.00'}, {'sign': '3', 'value': '23662', 'date': '20130107', 'high': '48700', 'jdiff_vol': '489744', 'pricechk': '0', 'low': '47950', 'jongchk': '0', 'ratevalue': '0', 'open': '48400', 'close': '48400', 'rate': '0.00'}, {'sign': '5', 'value': '19282', 'date': '20130108', 'high': '48400', 'jdiff_vol': '401446', 'pricechk': '0', 'low': '47550', 'jongchk': '0', 'ratevalue': '0', 'open': '48100', 'close': '47650', 'rate': '0.00'}, {'sign': '5', 'value': '18208', 'date': '20130109', 'high': '47800', 'jdiff_vol': '385157', 'pricechk': '0', 'low': '46950', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '47300', 'rate': '0.00'}, {'sign': '2', 'value': '25634', 'date': '20130110', 'high': '48650', 'jdiff_vol': '532802', 'pricechk': '0', 'low': '47000', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '48350', 'rate': '0.00'}, {'sign': '5', 'value': '12670', 'date': '20130111', 'high': '48500', 'jdiff_vol': '263409', 'pricechk': '0', 'low': '47800', 'jongchk': '0', 'ratevalue': '0', 'open': '48350', 'close': '48150', 'rate': '0.00'}, {'sign': '5', 'value': '16666', 'date': '20130114', 'high': '48050', 'jdiff_vol': '351001', 'pricechk': '0', 'low': '47100', 'jongchk': '0', 'ratevalue': '0', 'open': '47950', 'close': '47550', 'rate': '0.00'}, {'sign': '5', 'value': '14888', 'date': '20130115', 'high': '48100', 'jdiff_vol': '313948', 'pricechk': '0', 'low': '46900', 'jongchk': '0', 'ratevalue': '0', 'open': '47200', 'close': '47100', 'rate': '0.00'}, {'sign': '5', 'value': '37554', 'date': '20130116', 'high': '47400', 'jdiff_vol': '815732', 'pricechk': '0', 'low': '45700', 'jongchk': '0', 'ratevalue': '0', 'open': '47250', 'close': '45900', 'rate': '0.00'}, {'sign': '2', 'value': '13218', 'date': '20130117', 'high': '46150', 'jdiff_vol': '288712', 'pricechk': '0', 'low': '45350', 'jongchk': '0', 'ratevalue': '0', 'open': '46050', 'close': '46000', 'rate': '0.00'}, {'sign': '5', 'value': '20498', 'date': '20130118', 'high': '46250', 'jdiff_vol': '448781', 'pricechk': '0', 'low': '45500', 'jongchk': '0', 'ratevalue': '0', 'open': '46250', 'close': '45600', 'rate': '0.00'}, {'sign': '2', 'value': '23076', 'date': '20130121', 'high': '45650', 'jdiff_vol': '509631', 'pricechk': '0', 'low': '45000', 'jongchk': '0', 'ratevalue': '0', 'open': '45300', 'close': '45650', 'rate': '0.00'}, {'sign': '5', 'value': '18346', 'date': '20130122', 'high': '45650', 'jdiff_vol': '405379', 'pricechk': '0', 'low': '45150', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '45400', 'rate': '0.00'}, {'sign': '5', 'value': '20374', 'date': '20130123', 'high': '45900', 'jdiff_vol': '448785', 'pricechk': '0', 'low': '45050', 'jongchk': '0', 'ratevalue': '0', 'open': '45400', 'close': '45100', 'rate': '0.00'}, {'sign': '5', 'value': '22884', 'date': '20130124', 'high': '45200', 'jdiff_vol': '510576', 'pricechk': '0', 'low': '44550', 'jongchk': '0', 'ratevalue': '0', 'open': '45150', 'close': '44900', 'rate': '0.00'}, {'sign': '5', 'value': '13549', 'date': '20130125', 'high': '44900', 'jdiff_vol': '303806', 'pricechk': '0', 'low': '44450', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '44750', 'rate': '0.00'}, {'sign': '2', 'value': '12032', 'date': '20130128', 'high': '45200', 'jdiff_vol': '267496', 'pricechk': '0', 'low': '44400', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '45200', 'rate': '0.00'}, {'sign': '2', 'value': '17696', 'date': '20130129', 'high': '45650', 'jdiff_vol': '389213', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '45100', 'close': '45500', 'rate': '0.00'}, {'sign': '3', 'value': '11484', 'date': '20130130', 'high': '45900', 'jdiff_vol': '251570', 'pricechk': '0', 'low': '45450', 'jongchk': '0', 'ratevalue': '0', 'open': '45750', 'close': '45500', 'rate': '0.00'}, {'sign': '5', 'value': '12731', 'date': '20130131', 'high': '45950', 'jdiff_vol': '280054', 'pricechk': '0', 'low': '45250', 'jongchk': '0', 'ratevalue': '0', 'open': '45950', 'close': '45450', 'rate': '0.00'}, {'sign': '5', 'value': '19032', 'date': '20130201', 'high': '45200', 'jdiff_vol': '425657', 'pricechk': '0', 'low': '44600', 'jongchk': '0', 'ratevalue': '0', 'open': '45150', 'close': '44650', 'rate': '0.00'}, {'sign': '5', 'value': '14785', 'date': '20130204', 'high': '44850', 'jdiff_vol': '332239', 'pricechk': '0', 'low': '44400', 'jongchk': '0', 'ratevalue': '0', 'open': '44750', 'close': '44450', 'rate': '0.00'}, {'sign': '5', 'value': '9394', 'date': '20130205', 'high': '44200', 'jdiff_vol': '213183', 'pricechk': '0', 'low': '43950', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '44000', 'rate': '0.00'}, {'sign': '5', 'value': '10383', 'date': '20130206', 'high': '44400', 'jdiff_vol': '236017', 'pricechk': '0', 'low': '43600', 'jongchk': '0', 'ratevalue': '0', 'open': '44100', 'close': '43900', 'rate': '0.00'}, {'sign': '5', 'value': '9600', 'date': '20130207', 'high': '44100', 'jdiff_vol': '219089', 'pricechk': '0', 'low': '43650', 'jongchk': '0', 'ratevalue': '0', 'open': '43900', 'close': '43850', 'rate': '0.00'}, {'sign': '2', 'value': '11862', 'date': '20130208', 'high': '44250', 'jdiff_vol': '269789', 'pricechk': '0', 'low': '43650', 'jongchk': '0', 'ratevalue': '0', 'open': '43850', 'close': '44000', 'rate': '0.00'}, {'sign': '2', 'value': '6019', 'date': '20130212', 'high': '44250', 'jdiff_vol': '136499', 'pricechk': '0', 'low': '43800', 'jongchk': '0', 'ratevalue': '0', 'open': '43950', 'close': '44050', 'rate': '0.00'}, {'sign': '2', 'value': '11730', 'date': '20130213', 'high': '44650', 'jdiff_vol': '263903', 'pricechk': '0', 'low': '44050', 'jongchk': '0', 'ratevalue': '0', 'open': '44150', 'close': '44650', 'rate': '0.00'}, {'sign': '2', 'value': '9363', 'date': '20130214', 'high': '44750', 'jdiff_vol': '210086', 'pricechk': '0', 'low': '44400', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '44700', 'rate': '0.00'}, {'sign': '5', 'value': '20192', 'date': '20130215', 'high': '44900', 'jdiff_vol': '456965', 'pricechk': '0', 'low': '44000', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '44200', 'rate': '0.00'}, {'sign': '3', 'value': '8763', 'date': '20130218', 'high': '44350', 'jdiff_vol': '198500', 'pricechk': '0', 'low': '44000', 'jongchk': '0', 'ratevalue': '0', 'open': '44200', 'close': '44200', 'rate': '0.00'}, {'sign': '3', 'value': '8899', 'date': '20130219', 'high': '44450', 'jdiff_vol': '201160', 'pricechk': '0', 'low': '44100', 'jongchk': '0', 'ratevalue': '0', 'open': '44100', 'close': '44200', 'rate': '0.00'}, {'sign': '2', 'value': '18837', 'date': '20130220', 'high': '45050', 'jdiff_vol': '421273', 'pricechk': '0', 'low': '44300', 'jongchk': '0', 'ratevalue': '0', 'open': '44400', 'close': '45050', 'rate': '0.00'}, {'sign': '5', 'value': '13584', 'date': '20130221', 'high': '44900', 'jdiff_vol': '304644', 'pricechk': '0', 'low': '44400', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '44450', 'rate': '0.00'}, {'sign': '2', 'value': '12294', 'date': '20130222', 'high': '44900', 'jdiff_vol': '274950', 'pricechk': '0', 'low': '44450', 'jongchk': '0', 'ratevalue': '0', 'open': '44450', 'close': '44700', 'rate': '0.00'}, {'sign': '5', 'value': '19584', 'date': '20130225', 'high': '44900', 'jdiff_vol': '442947', 'pricechk': '0', 'low': '44000', 'jongchk': '0', 'ratevalue': '0', 'open': '44850', 'close': '44250', 'rate': '0.00'}, {'sign': '5', 'value': '14280', 'date': '20130226', 'high': '44150', 'jdiff_vol': '324854', 'pricechk': '0', 'low': '43800', 'jongchk': '0', 'ratevalue': '0', 'open': '43950', 'close': '43950', 'rate': '0.00'}, {'sign': '3', 'value': '14764', 'date': '20130227', 'high': '44100', 'jdiff_vol': '336828', 'pricechk': '0', 'low': '43750', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '43950', 'rate': '0.00'}, {'sign': '2', 'value': '12575', 'date': '20130228', 'high': '44300', 'jdiff_vol': '285090', 'pricechk': '0', 'low': '43950', 'jongchk': '0', 'ratevalue': '0', 'open': '44050', 'close': '44200', 'rate': '0.00'}, {'sign': '5', 'value': '11853', 'date': '20130304', 'high': '44200', 'jdiff_vol': '269940', 'pricechk': '0', 'low': '43750', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '43800', 'rate': '0.00'}, {'sign': '2', 'value': '9130', 'date': '20130305', 'high': '44200', 'jdiff_vol': '207316', 'pricechk': '0', 'low': '43900', 'jongchk': '0', 'ratevalue': '0', 'open': '43950', 'close': '44000', 'rate': '0.00'}, {'sign': '3', 'value': '17155', 'date': '20130306', 'high': '44300', 'jdiff_vol': '389916', 'pricechk': '0', 'low': '43850', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '44000', 'rate': '0.00'}, {'sign': '5', 'value': '21318', 'date': '20130307', 'high': '44100', 'jdiff_vol': '488025', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '44050', 'close': '43700', 'rate': '0.00'}, {'sign': '5', 'value': '20198', 'date': '20130308', 'high': '43700', 'jdiff_vol': '466275', 'pricechk': '0', 'low': '43150', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '43300', 'rate': '0.00'}, {'sign': '5', 'value': '32968', 'date': '20130311', 'high': '43300', 'jdiff_vol': '776096', 'pricechk': '0', 'low': '42200', 'jongchk': '0', 'ratevalue': '0', 'open': '43300', 'close': '42500', 'rate': '0.00'}, {'sign': '5', 'value': '10992', 'date': '20130312', 'high': '42750', 'jdiff_vol': '258875', 'pricechk': '0', 'low': '42250', 'jongchk': '0', 'ratevalue': '0', 'open': '42700', 'close': '42450', 'rate': '0.00'}, {'sign': '5', 'value': '17772', 'date': '20130313', 'high': '42700', 'jdiff_vol': '421488', 'pricechk': '0', 'low': '42000', 'jongchk': '0', 'ratevalue': '0', 'open': '42450', 'close': '42250', 'rate': '0.00'}, {'sign': '3', 'value': '16820', 'date': '20130314', 'high': '42450', 'jdiff_vol': '399305', 'pricechk': '0', 'low': '41850', 'jongchk': '0', 'ratevalue': '0', 'open': '42250', 'close': '42250', 'rate': '0.00'}, {'sign': '5', 'value': '29181', 'date': '20130315', 'high': '42750', 'jdiff_vol': '691811', 'pricechk': '0', 'low': '41800', 'jongchk': '0', 'ratevalue': '0', 'open': '42400', 'close': '42150', 'rate': '0.00'}, {'sign': '5', 'value': '20804', 'date': '20130318', 'high': '42050', 'jdiff_vol': '499922', 'pricechk': '0', 'low': '41400', 'jongchk': '0', 'ratevalue': '0', 'open': '41850', 'close': '41550', 'rate': '0.00'}, {'sign': '2', 'value': '14616', 'date': '20130319', 'high': '41950', 'jdiff_vol': '350241', 'pricechk': '0', 'low': '41200', 'jongchk': '0', 'ratevalue': '0', 'open': '41200', 'close': '41800', 'rate': '0.00'}, {'sign': '5', 'value': '15908', 'date': '20130320', 'high': '41950', 'jdiff_vol': '382894', 'pricechk': '0', 'low': '41300', 'jongchk': '0', 'ratevalue': '0', 'open': '41700', 'close': '41350', 'rate': '0.00'}, {'sign': '5', 'value': '11695', 'date': '20130321', 'high': '41550', 'jdiff_vol': '283725', 'pricechk': '0', 'low': '40950', 'jongchk': '0', 'ratevalue': '0', 'open': '41200', 'close': '41150', 'rate': '0.00'}, {'sign': '2', 'value': '8982', 'date': '20130322', 'high': '41250', 'jdiff_vol': '219074', 'pricechk': '0', 'low': '40850', 'jongchk': '0', 'ratevalue': '0', 'open': '41050', 'close': '41200', 'rate': '0.00'}, {'sign': '5', 'value': '13582', 'date': '20130325', 'high': '41700', 'jdiff_vol': '329949', 'pricechk': '0', 'low': '40850', 'jongchk': '0', 'ratevalue': '0', 'open': '41150', 'close': '41050', 'rate': '0.00'}, {'sign': '5', 'value': '22390', 'date': '20130326', 'high': '41350', 'jdiff_vol': '548111', 'pricechk': '0', 'low': '40600', 'jongchk': '0', 'ratevalue': '0', 'open': '41150', 'close': '40850', 'rate': '0.00'}, {'sign': '5', 'value': '21298', 'date': '20130327', 'high': '40900', 'jdiff_vol': '525659', 'pricechk': '0', 'low': '40350', 'jongchk': '0', 'ratevalue': '0', 'open': '40900', 'close': '40500', 'rate': '0.00'}, {'sign': '2', 'value': '9242', 'date': '20130328', 'high': '40750', 'jdiff_vol': '227807', 'pricechk': '0', 'low': '40450', 'jongchk': '0', 'ratevalue': '0', 'open': '40550', 'close': '40600', 'rate': '0.00'}, {'sign': '2', 'value': '13828', 'date': '20130329', 'high': '41350', 'jdiff_vol': '337074', 'pricechk': '0', 'low': '40750', 'jongchk': '0', 'ratevalue': '0', 'open': '40900', 'close': '40900', 'rate': '0.00'}, {'sign': '5', 'value': '7097', 'date': '20130401', 'high': '41050', 'jdiff_vol': '174289', 'pricechk': '0', 'low': '40550', 'jongchk': '0', 'ratevalue': '0', 'open': '41000', 'close': '40750', 'rate': '0.00'}, {'sign': '5', 'value': '13383', 'date': '20130402', 'high': '40900', 'jdiff_vol': '330035', 'pricechk': '0', 'low': '40350', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '40400', 'rate': '0.00'}, {'sign': '5', 'value': '13821', 'date': '20130403', 'high': '40550', 'jdiff_vol': '343990', 'pricechk': '0', 'low': '40000', 'jongchk': '0', 'ratevalue': '0', 'open': '40300', 'close': '40150', 'rate': '0.00'}, {'sign': '5', 'value': '27681', 'date': '20130404', 'high': '40050', 'jdiff_vol': '706931', 'pricechk': '0', 'low': '38700', 'jongchk': '0', 'ratevalue': '0', 'open': '40050', 'close': '39050', 'rate': '0.00'}, {'sign': '5', 'value': '27136', 'date': '20130405', 'high': '39050', 'jdiff_vol': '711968', 'pricechk': '0', 'low': '37800', 'jongchk': '0', 'ratevalue': '0', 'open': '39050', 'close': '38150', 'rate': '0.00'}, {'sign': '5', 'value': '19234', 'date': '20130408', 'high': '37900', 'jdiff_vol': '512263', 'pricechk': '0', 'low': '37300', 'jongchk': '0', 'ratevalue': '0', 'open': '37600', 'close': '37400', 'rate': '0.00'}, {'sign': '5', 'value': '19971', 'date': '20130409', 'high': '37400', 'jdiff_vol': '542694', 'pricechk': '0', 'low': '36400', 'jongchk': '0', 'ratevalue': '0', 'open': '37250', 'close': '36700', 'rate': '0.00'}, {'sign': '2', 'value': '11489', 'date': '20130410', 'high': '37350', 'jdiff_vol': '309166', 'pricechk': '0', 'low': '36650', 'jongchk': '0', 'ratevalue': '0', 'open': '36700', 'close': '37350', 'rate': '0.00'}, {'sign': '5', 'value': '10913', 'date': '20130411', 'high': '37900', 'jdiff_vol': '291339', 'pricechk': '0', 'low': '37050', 'jongchk': '0', 'ratevalue': '0', 'open': '37500', 'close': '37300', 'rate': '0.00'}, {'sign': '5', 'value': '11408', 'date': '20130412', 'high': '37850', 'jdiff_vol': '305001', 'pricechk': '0', 'low': '37000', 'jongchk': '0', 'ratevalue': '0', 'open': '37400', 'close': '37100', 'rate': '0.00'}, {'sign': '5', 'value': '26756', 'date': '20130415', 'high': '36900', 'jdiff_vol': '748985', 'pricechk': '0', 'low': '35350', 'jongchk': '0', 'ratevalue': '0', 'open': '36800', 'close': '35550', 'rate': '0.00'}, {'sign': '5', 'value': '48857', 'date': '20130416', 'high': '35150', 'jdiff_vol': '1457125', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '33050', 'rate': '0.00'}, {'sign': '5', 'value': '55346', 'date': '20130417', 'high': '33500', 'jdiff_vol': '1748899', 'pricechk': '0', 'low': '30650', 'jongchk': '0', 'ratevalue': '0', 'open': '33050', 'close': '31600', 'rate': '0.00'}, {'sign': '2', 'value': '28019', 'date': '20130418', 'high': '32500', 'jdiff_vol': '875646', 'pricechk': '0', 'low': '31300', 'jongchk': '0', 'ratevalue': '0', 'open': '31300', 'close': '31900', 'rate': '0.00'}, {'sign': '2', 'value': '22691', 'date': '20130419', 'high': '33800', 'jdiff_vol': '688301', 'pricechk': '0', 'low': '31900', 'jongchk': '0', 'ratevalue': '0', 'open': '31950', 'close': '33700', 'rate': '0.00'}, {'sign': '5', 'value': '18202', 'date': '20130422', 'high': '34250', 'jdiff_vol': '544137', 'pricechk': '0', 'low': '32950', 'jongchk': '0', 'ratevalue': '0', 'open': '34000', 'close': '33500', 'rate': '0.00'}, {'sign': '3', 'value': '8254', 'date': '20130423', 'high': '33600', 'jdiff_vol': '247162', 'pricechk': '0', 'low': '33100', 'jongchk': '0', 'ratevalue': '0', 'open': '33200', 'close': '33500', 'rate': '0.00'}, {'sign': '2', 'value': '27270', 'date': '20130424', 'high': '35700', 'jdiff_vol': '779343', 'pricechk': '0', 'low': '33800', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '35700', 'rate': '0.00'}, {'sign': '3', 'value': '18290', 'date': '20130425', 'high': '36200', 'jdiff_vol': '513657', 'pricechk': '0', 'low': '35050', 'jongchk': '0', 'ratevalue': '0', 'open': '35400', 'close': '35700', 'rate': '0.00'}, {'sign': '5', 'value': '11400', 'date': '20130426', 'high': '35750', 'jdiff_vol': '322424', 'pricechk': '0', 'low': '35100', 'jongchk': '0', 'ratevalue': '0', 'open': '35700', 'close': '35200', 'rate': '0.00'}, {'sign': '5', 'value': '10915', 'date': '20130429', 'high': '35150', 'jdiff_vol': '314408', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '34300', 'rate': '0.00'}, {'sign': '2', 'value': '10091', 'date': '20130430', 'high': '35300', 'jdiff_vol': '288201', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '35300', 'rate': '0.00'}, {'sign': '5', 'value': '10296', 'date': '20130502', 'high': '35800', 'jdiff_vol': '291360', 'pricechk': '0', 'low': '34800', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '35150', 'rate': '0.00'}, {'sign': '5', 'value': '8421', 'date': '20130503', 'high': '35550', 'jdiff_vol': '239846', 'pricechk': '0', 'low': '34800', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '34950', 'rate': '0.00'}, {'sign': '2', 'value': '22058', 'date': '20130506', 'high': '36250', 'jdiff_vol': '614524', 'pricechk': '0', 'low': '35200', 'jongchk': '0', 'ratevalue': '0', 'open': '35450', 'close': '36000', 'rate': '0.00'}, {'sign': '2', 'value': '11464', 'date': '20130507', 'high': '36600', 'jdiff_vol': '315211', 'pricechk': '0', 'low': '35850', 'jongchk': '0', 'ratevalue': '0', 'open': '36300', 'close': '36550', 'rate': '0.00'}, {'sign': '5', 'value': '12930', 'date': '20130508', 'high': '36900', 'jdiff_vol': '355629', 'pricechk': '0', 'low': '36000', 'jongchk': '0', 'ratevalue': '0', 'open': '36850', 'close': '36050', 'rate': '0.00'}, {'sign': '2', 'value': '15193', 'date': '20130509', 'high': '36900', 'jdiff_vol': '415477', 'pricechk': '0', 'low': '36050', 'jongchk': '0', 'ratevalue': '0', 'open': '36300', 'close': '36600', 'rate': '0.00'}, {'sign': '5', 'value': '8653', 'date': '20130510', 'high': '36750', 'jdiff_vol': '238877', 'pricechk': '0', 'low': '35950', 'jongchk': '0', 'ratevalue': '0', 'open': '36750', 'close': '35950', 'rate': '0.00'}, {'sign': '5', 'value': '6563', 'date': '20130513', 'high': '36050', 'jdiff_vol': '183885', 'pricechk': '0', 'low': '35500', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '35500', 'rate': '0.00'}, {'sign': '2', 'value': '7886', 'date': '20130514', 'high': '36400', 'jdiff_vol': '219789', 'pricechk': '0', 'low': '35500', 'jongchk': '0', 'ratevalue': '0', 'open': '35500', 'close': '36300', 'rate': '0.00'}, {'sign': '3', 'value': '8141', 'date': '20130515', 'high': '36650', 'jdiff_vol': '224299', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '36600', 'close': '36300', 'rate': '0.00'}, {'sign': '2', 'value': '8796', 'date': '20130516', 'high': '36950', 'jdiff_vol': '239118', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36300', 'close': '36850', 'rate': '0.00'}, {'sign': '5', 'value': '7547', 'date': '20130520', 'high': '37250', 'jdiff_vol': '204959', 'pricechk': '0', 'low': '36600', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '36700', 'rate': '0.00'}, {'sign': '2', 'value': '9792', 'date': '20130521', 'high': '37050', 'jdiff_vol': '266122', 'pricechk': '0', 'low': '36650', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '36800', 'rate': '0.00'}, {'sign': '2', 'value': '11568', 'date': '20130522', 'high': '37200', 'jdiff_vol': '312606', 'pricechk': '0', 'low': '36800', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '37000', 'rate': '0.00'}, {'sign': '5', 'value': '12269', 'date': '20130523', 'high': '36850', 'jdiff_vol': '339107', 'pricechk': '0', 'low': '35900', 'jongchk': '0', 'ratevalue': '0', 'open': '36800', 'close': '35950', 'rate': '0.00'}, {'sign': '5', 'value': '9678', 'date': '20130524', 'high': '36150', 'jdiff_vol': '272613', 'pricechk': '0', 'low': '35200', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '35350', 'rate': '0.00'}, {'sign': '2', 'value': '5274', 'date': '20130527', 'high': '36000', 'jdiff_vol': '147674', 'pricechk': '0', 'low': '35250', 'jongchk': '0', 'ratevalue': '0', 'open': '35300', 'close': '35800', 'rate': '0.00'}, {'sign': '2', 'value': '13501', 'date': '20130528', 'high': '36650', 'jdiff_vol': '370041', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '35800', 'close': '36600', 'rate': '0.00'}, {'sign': '2', 'value': '16866', 'date': '20130529', 'high': '37200', 'jdiff_vol': '455654', 'pricechk': '0', 'low': '36600', 'jongchk': '0', 'ratevalue': '0', 'open': '36600', 'close': '37100', 'rate': '0.00'}, {'sign': '5', 'value': '8077', 'date': '20130530', 'high': '36950', 'jdiff_vol': '221497', 'pricechk': '0', 'low': '36150', 'jongchk': '0', 'ratevalue': '0', 'open': '36950', 'close': '36150', 'rate': '0.00'}, {'sign': '2', 'value': '8133', 'date': '20130531', 'high': '36900', 'jdiff_vol': '221706', 'pricechk': '0', 'low': '36200', 'jongchk': '0', 'ratevalue': '0', 'open': '36600', 'close': '36900', 'rate': '0.00'}, {'sign': '5', 'value': '4957', 'date': '20130603', 'high': '36900', 'jdiff_vol': '135266', 'pricechk': '0', 'low': '36400', 'jongchk': '0', 'ratevalue': '0', 'open': '36650', 'close': '36650', 'rate': '0.00'}, {'sign': '5', 'value': '14807', 'date': '20130604', 'high': '36600', 'jdiff_vol': '415314', 'pricechk': '0', 'low': '35400', 'jongchk': '0', 'ratevalue': '0', 'open': '36600', 'close': '35500', 'rate': '0.00'}, {'sign': '5', 'value': '20582', 'date': '20130605', 'high': '35350', 'jdiff_vol': '601341', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '35300', 'close': '33800', 'rate': '0.00'}, {'sign': '2', 'value': '9571', 'date': '20130607', 'high': '34400', 'jdiff_vol': '280198', 'pricechk': '0', 'low': '34000', 'jongchk': '0', 'ratevalue': '0', 'open': '34100', 'close': '34050', 'rate': '0.00'}, {'sign': '5', 'value': '6957', 'date': '20130610', 'high': '34400', 'jdiff_vol': '204226', 'pricechk': '0', 'low': '33900', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '34000', 'rate': '0.00'}, {'sign': '5', 'value': '10181', 'date': '20130611', 'high': '34000', 'jdiff_vol': '305574', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '33150', 'rate': '0.00'}, {'sign': '5', 'value': '6334', 'date': '20130612', 'high': '33650', 'jdiff_vol': '190109', 'pricechk': '0', 'low': '32850', 'jongchk': '0', 'ratevalue': '0', 'open': '32850', 'close': '33000', 'rate': '0.00'}, {'sign': '5', 'value': '12693', 'date': '20130613', 'high': '33350', 'jdiff_vol': '388306', 'pricechk': '0', 'low': '32250', 'jongchk': '0', 'ratevalue': '0', 'open': '33000', 'close': '32250', 'rate': '0.00'}, {'sign': '2', 'value': '7898', 'date': '20130614', 'high': '33300', 'jdiff_vol': '241575', 'pricechk': '0', 'low': '32350', 'jongchk': '0', 'ratevalue': '0', 'open': '32350', 'close': '32600', 'rate': '0.00'}, {'sign': '5', 'value': '7892', 'date': '20130617', 'high': '32650', 'jdiff_vol': '244867', 'pricechk': '0', 'low': '32000', 'jongchk': '0', 'ratevalue': '0', 'open': '32050', 'close': '32100', 'rate': '0.00'}, {'sign': '5', 'value': '11948', 'date': '20130618', 'high': '32100', 'jdiff_vol': '377672', 'pricechk': '0', 'low': '31350', 'jongchk': '0', 'ratevalue': '0', 'open': '32050', 'close': '31400', 'rate': '0.00'}, {'sign': '3', 'value': '7421', 'date': '20130619', 'high': '31750', 'jdiff_vol': '235938', 'pricechk': '0', 'low': '31300', 'jongchk': '0', 'ratevalue': '0', 'open': '31550', 'close': '31400', 'rate': '0.00'}, {'sign': '5', 'value': '12143', 'date': '20130620', 'high': '31250', 'jdiff_vol': '393883', 'pricechk': '0', 'low': '30450', 'jongchk': '0', 'ratevalue': '0', 'open': '31200', 'close': '30500', 'rate': '0.00'}, {'sign': '5', 'value': '13766', 'date': '20130621', 'high': '30350', 'jdiff_vol': '458172', 'pricechk': '0', 'low': '29500', 'jongchk': '0', 'ratevalue': '0', 'open': '29900', 'close': '30200', 'rate': '0.00'}, {'sign': '5', 'value': '12120', 'date': '20130624', 'high': '30000', 'jdiff_vol': '409325', 'pricechk': '0', 'low': '29350', 'jongchk': '0', 'ratevalue': '0', 'open': '29950', 'close': '29350', 'rate': '0.00'}, {'sign': '2', 'value': '11392', 'date': '20130625', 'high': '29950', 'jdiff_vol': '385027', 'pricechk': '0', 'low': '29100', 'jongchk': '0', 'ratevalue': '0', 'open': '29100', 'close': '29650', 'rate': '0.00'}, {'sign': '2', 'value': '8217', 'date': '20130626', 'high': '30150', 'jdiff_vol': '274575', 'pricechk': '0', 'low': '29750', 'jongchk': '0', 'ratevalue': '0', 'open': '29800', 'close': '29900', 'rate': '0.00'}, {'sign': '5', 'value': '13018', 'date': '20130627', 'high': '30700', 'jdiff_vol': '430063', 'pricechk': '0', 'low': '29700', 'jongchk': '0', 'ratevalue': '0', 'open': '29950', 'close': '29850', 'rate': '0.00'}, {'sign': '2', 'value': '16423', 'date': '20130628', 'high': '31450', 'jdiff_vol': '534425', 'pricechk': '0', 'low': '30100', 'jongchk': '0', 'ratevalue': '0', 'open': '30100', 'close': '30750', 'rate': '0.00'}, {'sign': '5', 'value': '8647', 'date': '20130701', 'high': '30750', 'jdiff_vol': '284361', 'pricechk': '0', 'low': '30250', 'jongchk': '0', 'ratevalue': '0', 'open': '30550', 'close': '30300', 'rate': '0.00'}, {'sign': '2', 'value': '6594', 'date': '20130702', 'high': '30600', 'jdiff_vol': '217344', 'pricechk': '0', 'low': '30050', 'jongchk': '0', 'ratevalue': '0', 'open': '30600', 'close': '30450', 'rate': '0.00'}, {'sign': '5', 'value': '8853', 'date': '20130703', 'high': '30500', 'jdiff_vol': '295200', 'pricechk': '0', 'low': '29800', 'jongchk': '0', 'ratevalue': '0', 'open': '30100', 'close': '29800', 'rate': '0.00'}, {'sign': '3', 'value': '6848', 'date': '20130704', 'high': '30000', 'jdiff_vol': '230538', 'pricechk': '0', 'low': '29550', 'jongchk': '0', 'ratevalue': '0', 'open': '29750', 'close': '29800', 'rate': '0.00'}, {'sign': '5', 'value': '5750', 'date': '20130705', 'high': '30300', 'jdiff_vol': '193337', 'pricechk': '0', 'low': '29550', 'jongchk': '0', 'ratevalue': '0', 'open': '30000', 'close': '29600', 'rate': '0.00'}, {'sign': '5', 'value': '8491', 'date': '20130708', 'high': '30150', 'jdiff_vol': '286027', 'pricechk': '0', 'low': '29200', 'jongchk': '0', 'ratevalue': '0', 'open': '30100', 'close': '29500', 'rate': '0.00'}, {'sign': '5', 'value': '7004', 'date': '20130709', 'high': '29700', 'jdiff_vol': '238669', 'pricechk': '0', 'low': '29150', 'jongchk': '0', 'ratevalue': '0', 'open': '29600', 'close': '29450', 'rate': '0.00'}, {'sign': '5', 'value': '6475', 'date': '20130710', 'high': '29650', 'jdiff_vol': '221652', 'pricechk': '0', 'low': '29100', 'jongchk': '0', 'ratevalue': '0', 'open': '29500', 'close': '29150', 'rate': '0.00'}, {'sign': '2', 'value': '8424', 'date': '20130711', 'high': '30300', 'jdiff_vol': '282774', 'pricechk': '0', 'low': '29200', 'jongchk': '0', 'ratevalue': '0', 'open': '29250', 'close': '30300', 'rate': '0.00'}, {'sign': '5', 'value': '6664', 'date': '20130712', 'high': '30300', 'jdiff_vol': '222078', 'pricechk': '0', 'low': '29800', 'jongchk': '0', 'ratevalue': '0', 'open': '30300', 'close': '30100', 'rate': '0.00'}, {'sign': '2', 'value': '5993', 'date': '20130715', 'high': '30400', 'jdiff_vol': '198557', 'pricechk': '0', 'low': '29750', 'jongchk': '0', 'ratevalue': '0', 'open': '30100', 'close': '30400', 'rate': '0.00'}, {'sign': '2', 'value': '6944', 'date': '20130716', 'high': '30900', 'jdiff_vol': '227339', 'pricechk': '0', 'low': '30250', 'jongchk': '0', 'ratevalue': '0', 'open': '30650', 'close': '30450', 'rate': '0.00'}, {'sign': '5', 'value': '6863', 'date': '20130717', 'high': '30550', 'jdiff_vol': '226194', 'pricechk': '0', 'low': '30000', 'jongchk': '0', 'ratevalue': '0', 'open': '30450', 'close': '30400', 'rate': '0.00'}, {'sign': '5', 'value': '6991', 'date': '20130718', 'high': '30300', 'jdiff_vol': '232617', 'pricechk': '0', 'low': '29900', 'jongchk': '0', 'ratevalue': '0', 'open': '30250', 'close': '30100', 'rate': '0.00'}, {'sign': '5', 'value': '7933', 'date': '20130719', 'high': '30200', 'jdiff_vol': '266455', 'pricechk': '0', 'low': '29600', 'jongchk': '0', 'ratevalue': '0', 'open': '30150', 'close': '29750', 'rate': '0.00'}, {'sign': '2', 'value': '7434', 'date': '20130722', 'high': '30300', 'jdiff_vol': '246911', 'pricechk': '0', 'low': '29800', 'jongchk': '0', 'ratevalue': '0', 'open': '29800', 'close': '30250', 'rate': '0.00'}, {'sign': '2', 'value': '17727', 'date': '20130723', 'high': '31200', 'jdiff_vol': '574384', 'pricechk': '0', 'low': '30200', 'jongchk': '0', 'ratevalue': '0', 'open': '30200', 'close': '31200', 'rate': '0.00'}, {'sign': '5', 'value': '21819', 'date': '20130724', 'high': '31150', 'jdiff_vol': '714352', 'pricechk': '0', 'low': '30300', 'jongchk': '0', 'ratevalue': '0', 'open': '31050', 'close': '30500', 'rate': '0.00'}, {'sign': '5', 'value': '22392', 'date': '20130725', 'high': '30350', 'jdiff_vol': '750409', 'pricechk': '0', 'low': '29600', 'jongchk': '0', 'ratevalue': '0', 'open': '30300', 'close': '29700', 'rate': '0.00'}, {'sign': '2', 'value': '18531', 'date': '20130726', 'high': '30200', 'jdiff_vol': '617364', 'pricechk': '0', 'low': '29750', 'jongchk': '0', 'ratevalue': '0', 'open': '29900', 'close': '30150', 'rate': '0.00'}, {'sign': '5', 'value': '62379', 'date': '20130729', 'high': '29750', 'jdiff_vol': '2157745', 'pricechk': '0', 'low': '28200', 'jongchk': '0', 'ratevalue': '0', 'open': '29450', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130730', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130731', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130801', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130802', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130805', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130806', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130807', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130808', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130809', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130812', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130813', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130814', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130816', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130819', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130820', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130821', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130822', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130823', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130826', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130827', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130828', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130829', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130830', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130902', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130903', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130904', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130905', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130906', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130909', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130910', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130911', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130912', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20130913', 'high': '28200', 'jdiff_vol': '0', 'pricechk': '0', 'low': '28200', 'jongchk': '512', 'ratevalue': '0', 'open': '28200', 'close': '28200', 'rate': '0.00'}, {'sign': '2', 'value': '139300', 'date': '20130916', 'high': '36600', 'jdiff_vol': '3934979', 'pricechk': '0', 'low': '33450', 'jongchk': '1073741824', 'ratevalue': '0', 'open': '33500', 'close': '36600', 'rate': '21.16'}, {'sign': '5', 'value': '58611', 'date': '20130917', 'high': '37450', 'jdiff_vol': '1606286', 'pricechk': '0', 'low': '35550', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '36000', 'rate': '0.00'}, {'sign': '2', 'value': '22632', 'date': '20130923', 'high': '36550', 'jdiff_vol': '625260', 'pricechk': '0', 'low': '35600', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '36200', 'rate': '0.00'}, {'sign': '2', 'value': '38719', 'date': '20130924', 'high': '37700', 'jdiff_vol': '1038748', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36300', 'close': '37650', 'rate': '0.00'}, {'sign': '2', 'value': '34923', 'date': '20130925', 'high': '38800', 'jdiff_vol': '912452', 'pricechk': '0', 'low': '37650', 'jongchk': '0', 'ratevalue': '0', 'open': '37950', 'close': '38400', 'rate': '0.00'}, {'sign': '2', 'value': '34486', 'date': '20130926', 'high': '39400', 'jdiff_vol': '884662', 'pricechk': '0', 'low': '38400', 'jongchk': '0', 'ratevalue': '0', 'open': '38400', 'close': '38950', 'rate': '0.00'}, {'sign': '5', 'value': '24276', 'date': '20130927', 'high': '39600', 'jdiff_vol': '629533', 'pricechk': '0', 'low': '38050', 'jongchk': '0', 'ratevalue': '0', 'open': '39100', 'close': '38150', 'rate': '0.00'}, {'sign': '5', 'value': '22748', 'date': '20130930', 'high': '38500', 'jdiff_vol': '610160', 'pricechk': '0', 'low': '36850', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '37750', 'rate': '0.00'}, {'sign': '5', 'value': '22775', 'date': '20131001', 'high': '37500', 'jdiff_vol': '619033', 'pricechk': '0', 'low': '36350', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '36450', 'rate': '0.00'}, {'sign': '5', 'value': '17938', 'date': '20131002', 'high': '36950', 'jdiff_vol': '497439', 'pricechk': '0', 'low': '35650', 'jongchk': '0', 'ratevalue': '0', 'open': '36650', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '25570', 'date': '20131004', 'high': '35750', 'jdiff_vol': '736681', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '35600', 'close': '34300', 'rate': '0.00'}, {'sign': '5', 'value': '16926', 'date': '20131007', 'high': '34650', 'jdiff_vol': '499283', 'pricechk': '0', 'low': '33550', 'jongchk': '0', 'ratevalue': '0', 'open': '33950', 'close': '33750', 'rate': '0.00'}, {'sign': '2', 'value': '18950', 'date': '20131008', 'high': '34900', 'jdiff_vol': '554379', 'pricechk': '0', 'low': '33550', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '34900', 'rate': '0.00'}, {'sign': '2', 'value': '17943', 'date': '20131010', 'high': '36000', 'jdiff_vol': '503829', 'pricechk': '0', 'low': '34850', 'jongchk': '0', 'ratevalue': '0', 'open': '34850', 'close': '35800', 'rate': '0.00'}, {'sign': '5', 'value': '22903', 'date': '20131011', 'high': '36350', 'jdiff_vol': '650249', 'pricechk': '0', 'low': '34700', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '34700', 'rate': '0.00'}, {'sign': '5', 'value': '9113', 'date': '20131014', 'high': '34850', 'jdiff_vol': '264494', 'pricechk': '0', 'low': '34150', 'jongchk': '0', 'ratevalue': '0', 'open': '34700', 'close': '34300', 'rate': '0.00'}, {'sign': '5', 'value': '8944', 'date': '20131015', 'high': '35000', 'jdiff_vol': '259442', 'pricechk': '0', 'low': '34150', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '8136', 'date': '20131016', 'high': '34700', 'jdiff_vol': '238626', 'pricechk': '0', 'low': '33850', 'jongchk': '0', 'ratevalue': '0', 'open': '34100', 'close': '33950', 'rate': '0.00'}, {'sign': '5', 'value': '17407', 'date': '20131017', 'high': '34400', 'jdiff_vol': '525396', 'pricechk': '0', 'low': '32500', 'jongchk': '0', 'ratevalue': '0', 'open': '34250', 'close': '33000', 'rate': '0.00'}, {'sign': '2', 'value': '18363', 'date': '20131018', 'high': '35000', 'jdiff_vol': '539038', 'pricechk': '0', 'low': '32750', 'jongchk': '0', 'ratevalue': '0', 'open': '32900', 'close': '35000', 'rate': '0.00'}, {'sign': '2', 'value': '17349', 'date': '20131021', 'high': '35800', 'jdiff_vol': '490349', 'pricechk': '0', 'low': '34650', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '35750', 'rate': '0.00'}, {'sign': '2', 'value': '29565', 'date': '20131022', 'high': '36950', 'jdiff_vol': '808963', 'pricechk': '0', 'low': '35600', 'jongchk': '0', 'ratevalue': '0', 'open': '35600', 'close': '36950', 'rate': '0.00'}, {'sign': '5', 'value': '34262', 'date': '20131023', 'high': '37700', 'jdiff_vol': '916420', 'pricechk': '0', 'low': '36750', 'jongchk': '0', 'ratevalue': '0', 'open': '37100', 'close': '36900', 'rate': '0.00'}, {'sign': '2', 'value': '41656', 'date': '20131024', 'high': '38850', 'jdiff_vol': '1092857', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37100', 'close': '38750', 'rate': '0.00'}, {'sign': '5', 'value': '32397', 'date': '20131025', 'high': '39050', 'jdiff_vol': '837503', 'pricechk': '0', 'low': '37850', 'jongchk': '0', 'ratevalue': '0', 'open': '38850', 'close': '38500', 'rate': '0.00'}, {'sign': '5', 'value': '18464', 'date': '20131028', 'high': '39150', 'jdiff_vol': '483951', 'pricechk': '0', 'low': '37600', 'jongchk': '0', 'ratevalue': '0', 'open': '38650', 'close': '37700', 'rate': '0.00'}, {'sign': '2', 'value': '12899', 'date': '20131029', 'high': '38450', 'jdiff_vol': '339061', 'pricechk': '0', 'low': '37150', 'jongchk': '0', 'ratevalue': '0', 'open': '37600', 'close': '38100', 'rate': '0.00'}, {'sign': '2', 'value': '11839', 'date': '20131030', 'high': '38450', 'jdiff_vol': '310958', 'pricechk': '0', 'low': '37700', 'jongchk': '0', 'ratevalue': '0', 'open': '38150', 'close': '38400', 'rate': '0.00'}, {'sign': '5', 'value': '107650', 'date': '20131031', 'high': '36800', 'jdiff_vol': '3087390', 'pricechk': '0', 'low': '34050', 'jongchk': '0', 'ratevalue': '0', 'open': '36150', 'close': '34050', 'rate': '0.00'}, {'sign': '5', 'value': '38014', 'date': '20131101', 'high': '34500', 'jdiff_vol': '1128892', 'pricechk': '0', 'low': '33050', 'jongchk': '0', 'ratevalue': '0', 'open': '34050', 'close': '33500', 'rate': '0.00'}, {'sign': '2', 'value': '21571', 'date': '20131104', 'high': '34400', 'jdiff_vol': '634629', 'pricechk': '0', 'low': '33450', 'jongchk': '0', 'ratevalue': '0', 'open': '33650', 'close': '33650', 'rate': '0.00'}, {'sign': '5', 'value': '11209', 'date': '20131105', 'high': '33800', 'jdiff_vol': '334771', 'pricechk': '0', 'low': '33300', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '33500', 'rate': '0.00'}, {'sign': '5', 'value': '9433', 'date': '20131106', 'high': '33650', 'jdiff_vol': '283304', 'pricechk': '0', 'low': '33050', 'jongchk': '0', 'ratevalue': '0', 'open': '33350', 'close': '33350', 'rate': '0.00'}, {'sign': '5', 'value': '13100', 'date': '20131107', 'high': '33350', 'jdiff_vol': '397203', 'pricechk': '0', 'low': '32750', 'jongchk': '0', 'ratevalue': '0', 'open': '33200', 'close': '33150', 'rate': '0.00'}, {'sign': '5', 'value': '10109', 'date': '20131108', 'high': '33050', 'jdiff_vol': '308133', 'pricechk': '0', 'low': '32650', 'jongchk': '0', 'ratevalue': '0', 'open': '32900', 'close': '32900', 'rate': '0.00'}, {'sign': '5', 'value': '19639', 'date': '20131111', 'high': '33050', 'jdiff_vol': '618913', 'pricechk': '0', 'low': '31050', 'jongchk': '0', 'ratevalue': '0', 'open': '32850', 'close': '31100', 'rate': '0.00'}, {'sign': '3', 'value': '11821', 'date': '20131112', 'high': '31750', 'jdiff_vol': '380590', 'pricechk': '0', 'low': '30600', 'jongchk': '0', 'ratevalue': '0', 'open': '31500', 'close': '31100', 'rate': '0.00'}, {'sign': '5', 'value': '14338', 'date': '20131113', 'high': '31600', 'jdiff_vol': '466547', 'pricechk': '0', 'low': '30250', 'jongchk': '0', 'ratevalue': '0', 'open': '31050', 'close': '30300', 'rate': '0.00'}, {'sign': '5', 'value': '9444', 'date': '20131114', 'high': '30550', 'jdiff_vol': '313183', 'pricechk': '0', 'low': '29850', 'jongchk': '0', 'ratevalue': '0', 'open': '30350', 'close': '30050', 'rate': '0.00'}, {'sign': '5', 'value': '16093', 'date': '20131115', 'high': '30600', 'jdiff_vol': '540223', 'pricechk': '0', 'low': '29450', 'jongchk': '0', 'ratevalue': '0', 'open': '30050', 'close': '29650', 'rate': '0.00'}, {'sign': '5', 'value': '19152', 'date': '20131118', 'high': '30400', 'jdiff_vol': '650396', 'pricechk': '0', 'low': '28950', 'jongchk': '0', 'ratevalue': '0', 'open': '29700', 'close': '29050', 'rate': '0.00'}, {'sign': '2', 'value': '20145', 'date': '20131119', 'high': '30050', 'jdiff_vol': '685649', 'pricechk': '0', 'low': '29000', 'jongchk': '0', 'ratevalue': '0', 'open': '29100', 'close': '29200', 'rate': '0.00'}, {'sign': '2', 'value': '14602', 'date': '20131120', 'high': '29900', 'jdiff_vol': '492670', 'pricechk': '0', 'low': '29250', 'jongchk': '0', 'ratevalue': '0', 'open': '29400', 'close': '29600', 'rate': '0.00'}, {'sign': '5', 'value': '9555', 'date': '20131121', 'high': '29700', 'jdiff_vol': '326589', 'pricechk': '0', 'low': '29100', 'jongchk': '0', 'ratevalue': '0', 'open': '29650', 'close': '29150', 'rate': '0.00'}, {'sign': '5', 'value': '10344', 'date': '20131122', 'high': '29350', 'jdiff_vol': '357644', 'pricechk': '0', 'low': '28750', 'jongchk': '0', 'ratevalue': '0', 'open': '29350', 'close': '28900', 'rate': '0.00'}, {'sign': '2', 'value': '12612', 'date': '20131125', 'high': '29750', 'jdiff_vol': '428146', 'pricechk': '0', 'low': '28950', 'jongchk': '0', 'ratevalue': '0', 'open': '28950', 'close': '29550', 'rate': '0.00'}, {'sign': '2', 'value': '18092', 'date': '20131126', 'high': '30500', 'jdiff_vol': '601185', 'pricechk': '0', 'low': '29200', 'jongchk': '0', 'ratevalue': '0', 'open': '29600', 'close': '30450', 'rate': '0.00'}, {'sign': '5', 'value': '16578', 'date': '20131127', 'high': '30550', 'jdiff_vol': '550230', 'pricechk': '0', 'low': '29600', 'jongchk': '0', 'ratevalue': '0', 'open': '30300', 'close': '30250', 'rate': '0.00'}, {'sign': '2', 'value': '9594', 'date': '20131128', 'high': '30550', 'jdiff_vol': '316466', 'pricechk': '0', 'low': '29900', 'jongchk': '0', 'ratevalue': '0', 'open': '30000', 'close': '30500', 'rate': '0.00'}, {'sign': '5', 'value': '5820', 'date': '20131129', 'high': '30750', 'jdiff_vol': '190471', 'pricechk': '0', 'low': '30300', 'jongchk': '0', 'ratevalue': '0', 'open': '30400', 'close': '30450', 'rate': '0.00'}, {'sign': '5', 'value': '5441', 'date': '20131202', 'high': '30900', 'jdiff_vol': '178370', 'pricechk': '0', 'low': '30250', 'jongchk': '0', 'ratevalue': '0', 'open': '30350', 'close': '30250', 'rate': '0.00'}, {'sign': '5', 'value': '11276', 'date': '20131203', 'high': '30150', 'jdiff_vol': '383230', 'pricechk': '0', 'low': '29050', 'jongchk': '0', 'ratevalue': '0', 'open': '30100', 'close': '29400', 'rate': '0.00'}, {'sign': '5', 'value': '4445', 'date': '20131204', 'high': '29500', 'jdiff_vol': '151776', 'pricechk': '0', 'low': '29000', 'jongchk': '0', 'ratevalue': '0', 'open': '29000', 'close': '29300', 'rate': '0.00'}, {'sign': '3', 'value': '4488', 'date': '20131205', 'high': '29550', 'jdiff_vol': '153250', 'pricechk': '0', 'low': '29150', 'jongchk': '0', 'ratevalue': '0', 'open': '29500', 'close': '29300', 'rate': '0.00'}, {'sign': '3', 'value': '5700', 'date': '20131206', 'high': '29600', 'jdiff_vol': '193853', 'pricechk': '0', 'low': '29200', 'jongchk': '0', 'ratevalue': '0', 'open': '29200', 'close': '29300', 'rate': '0.00'}, {'sign': '2', 'value': '4156', 'date': '20131209', 'high': '29600', 'jdiff_vol': '141233', 'pricechk': '0', 'low': '29300', 'jongchk': '0', 'ratevalue': '0', 'open': '29600', 'close': '29450', 'rate': '0.00'}, {'sign': '5', 'value': '4032', 'date': '20131210', 'high': '29600', 'jdiff_vol': '136839', 'pricechk': '0', 'low': '29300', 'jongchk': '0', 'ratevalue': '0', 'open': '29550', 'close': '29300', 'rate': '0.00'}, {'sign': '2', 'value': '4706', 'date': '20131211', 'high': '29550', 'jdiff_vol': '160167', 'pricechk': '0', 'low': '29150', 'jongchk': '0', 'ratevalue': '0', 'open': '29150', 'close': '29350', 'rate': '0.00'}, {'sign': '5', 'value': '10719', 'date': '20131212', 'high': '29300', 'jdiff_vol': '373491', 'pricechk': '0', 'low': '28500', 'jongchk': '0', 'ratevalue': '0', 'open': '29300', 'close': '28500', 'rate': '0.00'}, {'sign': '5', 'value': '18365', 'date': '20131213', 'high': '28350', 'jdiff_vol': '666509', 'pricechk': '0', 'low': '26850', 'jongchk': '0', 'ratevalue': '0', 'open': '28300', 'close': '27250', 'rate': '0.00'}, {'sign': '2', 'value': '5764', 'date': '20131216', 'high': '28050', 'jdiff_vol': '208066', 'pricechk': '0', 'low': '27150', 'jongchk': '0', 'ratevalue': '0', 'open': '27250', 'close': '27850', 'rate': '0.00'}, {'sign': '2', 'value': '7701', 'date': '20131217', 'high': '28500', 'jdiff_vol': '273010', 'pricechk': '0', 'low': '27900', 'jongchk': '0', 'ratevalue': '0', 'open': '27900', 'close': '28000', 'rate': '0.00'}, {'sign': '2', 'value': '22578', 'date': '20131218', 'high': '29800', 'jdiff_vol': '770416', 'pricechk': '0', 'low': '28000', 'jongchk': '0', 'ratevalue': '0', 'open': '28000', 'close': '29350', 'rate': '0.00'}, {'sign': '5', 'value': '14735', 'date': '20131219', 'high': '29950', 'jdiff_vol': '513020', 'pricechk': '0', 'low': '28100', 'jongchk': '0', 'ratevalue': '0', 'open': '29800', 'close': '28400', 'rate': '0.00'}, {'sign': '5', 'value': '15724', 'date': '20131220', 'high': '28700', 'jdiff_vol': '560992', 'pricechk': '0', 'low': '27500', 'jongchk': '0', 'ratevalue': '0', 'open': '28400', 'close': '28150', 'rate': '0.00'}, {'sign': '2', 'value': '9103', 'date': '20131223', 'high': '29000', 'jdiff_vol': '317704', 'pricechk': '0', 'low': '28000', 'jongchk': '0', 'ratevalue': '0', 'open': '28350', 'close': '29000', 'rate': '0.00'}, {'sign': '2', 'value': '7090', 'date': '20131224', 'high': '29450', 'jdiff_vol': '242607', 'pricechk': '0', 'low': '28900', 'jongchk': '0', 'ratevalue': '0', 'open': '29050', 'close': '29250', 'rate': '0.00'}, {'sign': '5', 'value': '6793', 'date': '20131226', 'high': '29350', 'jdiff_vol': '235357', 'pricechk': '0', 'low': '28600', 'jongchk': '0', 'ratevalue': '0', 'open': '29250', 'close': '28600', 'rate': '0.00'}, {'sign': '2', 'value': '18826', 'date': '20131227', 'high': '30400', 'jdiff_vol': '627533', 'pricechk': '0', 'low': '28500', 'jongchk': '0', 'ratevalue': '0', 'open': '28500', 'close': '30300', 'rate': '0.00'}, {'sign': '2', 'value': '22778', 'date': '20131230', 'high': '31650', 'jdiff_vol': '727143', 'pricechk': '0', 'low': '30500', 'jongchk': '0', 'ratevalue': '0', 'open': '30600', 'close': '31200', 'rate': '0.00'}, {'sign': '3', 'value': '9001', 'date': '20140102', 'high': '31650', 'jdiff_vol': '288803', 'pricechk': '0', 'low': '30800', 'jongchk': '0', 'ratevalue': '0', 'open': '31500', 'close': '31200', 'rate': '0.00'}, {'sign': '5', 'value': '6853', 'date': '20140103', 'high': '31000', 'jdiff_vol': '223107', 'pricechk': '0', 'low': '30350', 'jongchk': '0', 'ratevalue': '0', 'open': '30900', 'close': '30800', 'rate': '0.00'}, {'sign': '2', 'value': '13642', 'date': '20140106', 'high': '31850', 'jdiff_vol': '433509', 'pricechk': '0', 'low': '30500', 'jongchk': '0', 'ratevalue': '0', 'open': '30500', 'close': '31300', 'rate': '0.00'}, {'sign': '5', 'value': '10442', 'date': '20140107', 'high': '31900', 'jdiff_vol': '331025', 'pricechk': '0', 'low': '31000', 'jongchk': '0', 'ratevalue': '0', 'open': '31000', 'close': '31200', 'rate': '0.00'}, {'sign': '2', 'value': '17244', 'date': '20140108', 'high': '32200', 'jdiff_vol': '541324', 'pricechk': '0', 'low': '31250', 'jongchk': '0', 'ratevalue': '0', 'open': '31250', 'close': '32000', 'rate': '0.00'}, {'sign': '5', 'value': '10196', 'date': '20140109', 'high': '32200', 'jdiff_vol': '318778', 'pricechk': '0', 'low': '31650', 'jongchk': '0', 'ratevalue': '0', 'open': '32000', 'close': '31800', 'rate': '0.00'}, {'sign': '2', 'value': '22608', 'date': '20140110', 'high': '33200', 'jdiff_vol': '689433', 'pricechk': '0', 'low': '32200', 'jongchk': '0', 'ratevalue': '0', 'open': '32300', 'close': '32800', 'rate': '0.00'}, {'sign': '5', 'value': '11794', 'date': '20140113', 'high': '33050', 'jdiff_vol': '362347', 'pricechk': '0', 'low': '31800', 'jongchk': '0', 'ratevalue': '0', 'open': '32800', 'close': '32600', 'rate': '0.00'}, {'sign': '2', 'value': '12740', 'date': '20140114', 'high': '33350', 'jdiff_vol': '385215', 'pricechk': '0', 'low': '32150', 'jongchk': '0', 'ratevalue': '0', 'open': '32200', 'close': '33100', 'rate': '0.00'}, {'sign': '2', 'value': '8317', 'date': '20140115', 'high': '33500', 'jdiff_vol': '250407', 'pricechk': '0', 'low': '32850', 'jongchk': '0', 'ratevalue': '0', 'open': '33100', 'close': '33500', 'rate': '0.00'}, {'sign': '3', 'value': '7164', 'date': '20140116', 'high': '33800', 'jdiff_vol': '214106', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33500', 'close': '33500', 'rate': '0.00'}, {'sign': '5', 'value': '8111', 'date': '20140117', 'high': '33500', 'jdiff_vol': '246207', 'pricechk': '0', 'low': '32650', 'jongchk': '0', 'ratevalue': '0', 'open': '33500', 'close': '32750', 'rate': '0.00'}, {'sign': '2', 'value': '7720', 'date': '20140120', 'high': '33500', 'jdiff_vol': '234068', 'pricechk': '0', 'low': '32000', 'jongchk': '0', 'ratevalue': '0', 'open': '32500', 'close': '33350', 'rate': '0.00'}, {'sign': '5', 'value': '5497', 'date': '20140121', 'high': '33300', 'jdiff_vol': '165811', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '33200', 'rate': '0.00'}, {'sign': '2', 'value': '6256', 'date': '20140122', 'high': '33650', 'jdiff_vol': '187663', 'pricechk': '0', 'low': '32900', 'jongchk': '0', 'ratevalue': '0', 'open': '33100', 'close': '33600', 'rate': '0.00'}, {'sign': '5', 'value': '7537', 'date': '20140123', 'high': '34000', 'jdiff_vol': '223969', 'pricechk': '0', 'low': '33400', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '33500', 'rate': '0.00'}, {'sign': '2', 'value': '11119', 'date': '20140124', 'high': '33850', 'jdiff_vol': '331337', 'pricechk': '0', 'low': '32850', 'jongchk': '0', 'ratevalue': '0', 'open': '33400', 'close': '33800', 'rate': '0.00'}, {'sign': '5', 'value': '13372', 'date': '20140127', 'high': '33700', 'jdiff_vol': '402182', 'pricechk': '0', 'low': '32900', 'jongchk': '0', 'ratevalue': '0', 'open': '33050', 'close': '32900', 'rate': '0.00'}, {'sign': '3', 'value': '8155', 'date': '20140128', 'high': '33150', 'jdiff_vol': '247634', 'pricechk': '0', 'low': '32700', 'jongchk': '0', 'ratevalue': '0', 'open': '32900', 'close': '32900', 'rate': '0.00'}, {'sign': '2', 'value': '35738', 'date': '20140129', 'high': '35350', 'jdiff_vol': '1031953', 'pricechk': '0', 'low': '32950', 'jongchk': '0', 'ratevalue': '0', 'open': '32950', 'close': '35350', 'rate': '0.00'}, {'sign': '2', 'value': '17378', 'date': '20140203', 'high': '35800', 'jdiff_vol': '489922', 'pricechk': '0', 'low': '34900', 'jongchk': '0', 'ratevalue': '0', 'open': '35250', 'close': '35700', 'rate': '0.00'}, {'sign': '5', 'value': '18235', 'date': '20140204', 'high': '35400', 'jdiff_vol': '524270', 'pricechk': '0', 'low': '34400', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '34400', 'rate': '0.00'}, {'sign': '2', 'value': '21034', 'date': '20140205', 'high': '35950', 'jdiff_vol': '598422', 'pricechk': '0', 'low': '34350', 'jongchk': '0', 'ratevalue': '0', 'open': '34600', 'close': '35700', 'rate': '0.00'}, {'sign': '5', 'value': '17548', 'date': '20140206', 'high': '36500', 'jdiff_vol': '492087', 'pricechk': '0', 'low': '34750', 'jongchk': '0', 'ratevalue': '0', 'open': '35900', 'close': '34750', 'rate': '0.00'}, {'sign': '5', 'value': '13096', 'date': '20140207', 'high': '35450', 'jdiff_vol': '377201', 'pricechk': '0', 'low': '34050', 'jongchk': '0', 'ratevalue': '0', 'open': '35050', 'close': '34500', 'rate': '0.00'}, {'sign': '2', 'value': '5827', 'date': '20140210', 'high': '35050', 'jdiff_vol': '167781', 'pricechk': '0', 'low': '34450', 'jongchk': '0', 'ratevalue': '0', 'open': '34500', 'close': '34650', 'rate': '0.00'}, {'sign': '5', 'value': '10866', 'date': '20140211', 'high': '35000', 'jdiff_vol': '319325', 'pricechk': '0', 'low': '33750', 'jongchk': '0', 'ratevalue': '0', 'open': '35000', 'close': '33900', 'rate': '0.00'}, {'sign': '5', 'value': '12684', 'date': '20140212', 'high': '34200', 'jdiff_vol': '378578', 'pricechk': '0', 'low': '33250', 'jongchk': '0', 'ratevalue': '0', 'open': '34000', 'close': '33300', 'rate': '0.00'}, {'sign': '2', 'value': '7943', 'date': '20140213', 'high': '34150', 'jdiff_vol': '235240', 'pricechk': '0', 'low': '33350', 'jongchk': '0', 'ratevalue': '0', 'open': '33450', 'close': '33550', 'rate': '0.00'}, {'sign': '2', 'value': '9106', 'date': '20140214', 'high': '34700', 'jdiff_vol': '264586', 'pricechk': '0', 'low': '33600', 'jongchk': '0', 'ratevalue': '0', 'open': '33600', 'close': '34550', 'rate': '0.00'}, {'sign': '2', 'value': '5289', 'date': '20140217', 'high': '35000', 'jdiff_vol': '152559', 'pricechk': '0', 'low': '34200', 'jongchk': '0', 'ratevalue': '0', 'open': '34700', 'close': '35000', 'rate': '0.00'}, {'sign': '5', 'value': '6045', 'date': '20140218', 'high': '35100', 'jdiff_vol': '175331', 'pricechk': '0', 'low': '34200', 'jongchk': '0', 'ratevalue': '0', 'open': '35000', 'close': '34500', 'rate': '0.00'}, {'sign': '5', 'value': '7544', 'date': '20140219', 'high': '34600', 'jdiff_vol': '222646', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '34550', 'close': '33950', 'rate': '0.00'}, {'sign': '5', 'value': '11684', 'date': '20140220', 'high': '33900', 'jdiff_vol': '350509', 'pricechk': '0', 'low': '32900', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '32900', 'rate': '0.00'}, {'sign': '2', 'value': '13414', 'date': '20140221', 'high': '34550', 'jdiff_vol': '392674', 'pricechk': '0', 'low': '33100', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '34400', 'rate': '0.00'}, {'sign': '5', 'value': '4849', 'date': '20140224', 'high': '34450', 'jdiff_vol': '142479', 'pricechk': '0', 'low': '33750', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '33750', 'rate': '0.00'}, {'sign': '2', 'value': '6370', 'date': '20140225', 'high': '34800', 'jdiff_vol': '184966', 'pricechk': '0', 'low': '33850', 'jongchk': '0', 'ratevalue': '0', 'open': '33850', 'close': '34650', 'rate': '0.00'}, {'sign': '5', 'value': '6036', 'date': '20140226', 'high': '34750', 'jdiff_vol': '175352', 'pricechk': '0', 'low': '34100', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '34450', 'rate': '0.00'}, {'sign': '2', 'value': '11058', 'date': '20140227', 'high': '35000', 'jdiff_vol': '317572', 'pricechk': '0', 'low': '34200', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '35000', 'rate': '0.00'}, {'sign': '5', 'value': '17786', 'date': '20140228', 'high': '35750', 'jdiff_vol': '509260', 'pricechk': '0', 'low': '34400', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '34550', 'rate': '0.00'}, {'sign': '5', 'value': '9037', 'date': '20140303', 'high': '34950', 'jdiff_vol': '262982', 'pricechk': '0', 'low': '34150', 'jongchk': '0', 'ratevalue': '0', 'open': '34250', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '11208', 'date': '20140304', 'high': '34350', 'jdiff_vol': '332078', 'pricechk': '0', 'low': '33500', 'jongchk': '0', 'ratevalue': '0', 'open': '34000', 'close': '33950', 'rate': '0.00'}, {'sign': '2', 'value': '23214', 'date': '20140305', 'high': '35900', 'jdiff_vol': '657170', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '35900', 'rate': '0.00'}, {'sign': '2', 'value': '39963', 'date': '20140306', 'high': '37800', 'jdiff_vol': '1072861', 'pricechk': '0', 'low': '35950', 'jongchk': '0', 'ratevalue': '0', 'open': '36200', 'close': '37600', 'rate': '0.00'}, {'sign': '2', 'value': '19762', 'date': '20140307', 'high': '38200', 'jdiff_vol': '523291', 'pricechk': '0', 'low': '37350', 'jongchk': '0', 'ratevalue': '0', 'open': '37600', 'close': '37650', 'rate': '0.00'}, {'sign': '2', 'value': '21693', 'date': '20140310', 'high': '38600', 'jdiff_vol': '567958', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '37800', 'close': '38000', 'rate': '0.00'}, {'sign': '2', 'value': '13549', 'date': '20140311', 'high': '38500', 'jdiff_vol': '354796', 'pricechk': '0', 'low': '37550', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '38050', 'rate': '0.00'}, {'sign': '5', 'value': '11076', 'date': '20140312', 'high': '38300', 'jdiff_vol': '292937', 'pricechk': '0', 'low': '37400', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '37400', 'rate': '0.00'}, {'sign': '2', 'value': '33936', 'date': '20140313', 'high': '39100', 'jdiff_vol': '877553', 'pricechk': '0', 'low': '37450', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '39000', 'rate': '0.00'}, {'sign': '5', 'value': '43424', 'date': '20140314', 'high': '38450', 'jdiff_vol': '1184794', 'pricechk': '0', 'low': '35600', 'jongchk': '0', 'ratevalue': '0', 'open': '38450', 'close': '35700', 'rate': '0.00'}, {'sign': '2', 'value': '26145', 'date': '20140317', 'high': '36400', 'jdiff_vol': '733400', 'pricechk': '0', 'low': '34450', 'jongchk': '0', 'ratevalue': '0', 'open': '35400', 'close': '36300', 'rate': '0.00'}, {'sign': '2', 'value': '28573', 'date': '20140318', 'high': '37550', 'jdiff_vol': '769265', 'pricechk': '0', 'low': '36450', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '36750', 'rate': '0.00'}, {'sign': '2', 'value': '11108', 'date': '20140319', 'high': '37900', 'jdiff_vol': '297025', 'pricechk': '0', 'low': '36900', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '37250', 'rate': '0.00'}, {'sign': '5', 'value': '7921', 'date': '20140320', 'high': '37450', 'jdiff_vol': '212995', 'pricechk': '0', 'low': '37000', 'jongchk': '0', 'ratevalue': '0', 'open': '37250', 'close': '37000', 'rate': '0.00'}, {'sign': '2', 'value': '35134', 'date': '20140321', 'high': '38850', 'jdiff_vol': '912795', 'pricechk': '0', 'low': '37350', 'jongchk': '0', 'ratevalue': '0', 'open': '37550', 'close': '38500', 'rate': '0.00'}, {'sign': '5', 'value': '17087', 'date': '20140324', 'high': '38700', 'jdiff_vol': '450217', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '38250', 'close': '38200', 'rate': '0.00'}, {'sign': '5', 'value': '12448', 'date': '20140325', 'high': '38700', 'jdiff_vol': '327522', 'pricechk': '0', 'low': '37450', 'jongchk': '0', 'ratevalue': '0', 'open': '38200', 'close': '37500', 'rate': '0.00'}, {'sign': '5', 'value': '13697', 'date': '20140326', 'high': '38500', 'jdiff_vol': '363044', 'pricechk': '0', 'low': '37050', 'jongchk': '0', 'ratevalue': '0', 'open': '37950', 'close': '37050', 'rate': '0.00'}, {'sign': '2', 'value': '9132', 'date': '20140327', 'high': '37600', 'jdiff_vol': '244682', 'pricechk': '0', 'low': '36800', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '37400', 'rate': '0.00'}, {'sign': '2', 'value': '12664', 'date': '20140328', 'high': '38550', 'jdiff_vol': '334042', 'pricechk': '0', 'low': '37200', 'jongchk': '0', 'ratevalue': '0', 'open': '37400', 'close': '38400', 'rate': '0.00'}, {'sign': '2', 'value': '18369', 'date': '20140331', 'high': '39200', 'jdiff_vol': '478251', 'pricechk': '0', 'low': '37450', 'jongchk': '0', 'ratevalue': '0', 'open': '38350', 'close': '38550', 'rate': '0.00'}, {'sign': '5', 'value': '14358', 'date': '20140401', 'high': '38500', 'jdiff_vol': '376803', 'pricechk': '0', 'low': '37550', 'jongchk': '0', 'ratevalue': '0', 'open': '38100', 'close': '38300', 'rate': '0.00'}, {'sign': '2', 'value': '10699', 'date': '20140402', 'high': '38750', 'jdiff_vol': '277488', 'pricechk': '0', 'low': '38100', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '14677', 'date': '20140403', 'high': '38800', 'jdiff_vol': '383720', 'pricechk': '0', 'low': '37900', 'jongchk': '0', 'ratevalue': '0', 'open': '38600', 'close': '37950', 'rate': '0.00'}, {'sign': '5', 'value': '15285', 'date': '20140404', 'high': '38250', 'jdiff_vol': '404434', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '37800', 'close': '37750', 'rate': '0.00'}, {'sign': '5', 'value': '10418', 'date': '20140407', 'high': '38000', 'jdiff_vol': '278701', 'pricechk': '0', 'low': '37000', 'jongchk': '0', 'ratevalue': '0', 'open': '37650', 'close': '37050', 'rate': '0.00'}, {'sign': '5', 'value': '20378', 'date': '20140408', 'high': '37200', 'jdiff_vol': '554996', 'pricechk': '0', 'low': '36250', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '36250', 'rate': '0.00'}, {'sign': '2', 'value': '17610', 'date': '20140409', 'high': '37200', 'jdiff_vol': '477681', 'pricechk': '0', 'low': '36450', 'jongchk': '0', 'ratevalue': '0', 'open': '36650', 'close': '36650', 'rate': '0.00'}, {'sign': '2', 'value': '14584', 'date': '20140410', 'high': '37500', 'jdiff_vol': '393265', 'pricechk': '0', 'low': '36750', 'jongchk': '0', 'ratevalue': '0', 'open': '37150', 'close': '37350', 'rate': '0.00'}, {'sign': '5', 'value': '13316', 'date': '20140411', 'high': '36950', 'jdiff_vol': '362818', 'pricechk': '0', 'low': '36550', 'jongchk': '0', 'ratevalue': '0', 'open': '36700', 'close': '36950', 'rate': '0.00'}, {'sign': '5', 'value': '19618', 'date': '20140414', 'high': '37200', 'jdiff_vol': '541160', 'pricechk': '0', 'low': '35950', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '38039', 'date': '20140415', 'high': '36350', 'jdiff_vol': '1082259', 'pricechk': '0', 'low': '34750', 'jongchk': '0', 'ratevalue': '0', 'open': '36200', 'close': '35000', 'rate': '0.00'}, {'sign': '3', 'value': '14660', 'date': '20140416', 'high': '35400', 'jdiff_vol': '418138', 'pricechk': '0', 'low': '34850', 'jongchk': '0', 'ratevalue': '0', 'open': '35300', 'close': '35000', 'rate': '0.00'}, {'sign': '5', 'value': '29350', 'date': '20140417', 'high': '35100', 'jdiff_vol': '854925', 'pricechk': '0', 'low': '34000', 'jongchk': '0', 'ratevalue': '0', 'open': '34800', 'close': '34150', 'rate': '0.00'}, {'sign': '2', 'value': '17266', 'date': '20140418', 'high': '34500', 'jdiff_vol': '504896', 'pricechk': '0', 'low': '33750', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '34450', 'rate': '0.00'}, {'sign': '2', 'value': '11718', 'date': '20140421', 'high': '34800', 'jdiff_vol': '339393', 'pricechk': '0', 'low': '34350', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '34600', 'rate': '0.00'}, {'sign': '5', 'value': '11650', 'date': '20140422', 'high': '34750', 'jdiff_vol': '340268', 'pricechk': '0', 'low': '34050', 'jongchk': '0', 'ratevalue': '0', 'open': '34750', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '10623', 'date': '20140423', 'high': '34600', 'jdiff_vol': '309643', 'pricechk': '0', 'low': '34050', 'jongchk': '0', 'ratevalue': '0', 'open': '34350', 'close': '34100', 'rate': '0.00'}, {'sign': '5', 'value': '11406', 'date': '20140424', 'high': '34400', 'jdiff_vol': '337355', 'pricechk': '0', 'low': '33600', 'jongchk': '0', 'ratevalue': '0', 'open': '34150', 'close': '33800', 'rate': '0.00'}, {'sign': '5', 'value': '23381', 'date': '20140425', 'high': '33800', 'jdiff_vol': '709459', 'pricechk': '0', 'low': '32650', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '32700', 'rate': '0.00'}, {'sign': '2', 'value': '8393', 'date': '20140428', 'high': '33200', 'jdiff_vol': '254345', 'pricechk': '0', 'low': '32550', 'jongchk': '0', 'ratevalue': '0', 'open': '32550', 'close': '32750', 'rate': '0.00'}, {'sign': '2', 'value': '12396', 'date': '20140429', 'high': '33650', 'jdiff_vol': '374071', 'pricechk': '0', 'low': '32700', 'jongchk': '0', 'ratevalue': '0', 'open': '32700', 'close': '32800', 'rate': '0.00'}, {'sign': '2', 'value': '7665', 'date': '20140430', 'high': '33450', 'jdiff_vol': '230745', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '33300', 'rate': '0.00'}, {'sign': '5', 'value': '12834', 'date': '20140502', 'high': '33400', 'jdiff_vol': '395876', 'pricechk': '0', 'low': '32050', 'jongchk': '0', 'ratevalue': '0', 'open': '33400', 'close': '32050', 'rate': '0.00'}, {'sign': '2', 'value': '13068', 'date': '20140507', 'high': '32750', 'jdiff_vol': '407060', 'pricechk': '0', 'low': '31100', 'jongchk': '0', 'ratevalue': '0', 'open': '32000', 'close': '32400', 'rate': '0.00'}, {'sign': '2', 'value': '15770', 'date': '20140508', 'high': '33350', 'jdiff_vol': '479368', 'pricechk': '0', 'low': '32500', 'jongchk': '0', 'ratevalue': '0', 'open': '32500', 'close': '32850', 'rate': '0.00'}, {'sign': '2', 'value': '6707', 'date': '20140509', 'high': '33200', 'jdiff_vol': '203591', 'pricechk': '0', 'low': '32800', 'jongchk': '0', 'ratevalue': '0', 'open': '33000', 'close': '33000', 'rate': '0.00'}, {'sign': '5', 'value': '10753', 'date': '20140512', 'high': '32950', 'jdiff_vol': '331091', 'pricechk': '0', 'low': '32100', 'jongchk': '0', 'ratevalue': '0', 'open': '32950', 'close': '32350', 'rate': '0.00'}, {'sign': '2', 'value': '7071', 'date': '20140513', 'high': '32800', 'jdiff_vol': '216675', 'pricechk': '0', 'low': '32300', 'jongchk': '0', 'ratevalue': '0', 'open': '32350', 'close': '32750', 'rate': '0.00'}, {'sign': '2', 'value': '11873', 'date': '20140514', 'high': '33550', 'jdiff_vol': '356984', 'pricechk': '0', 'low': '32850', 'jongchk': '0', 'ratevalue': '0', 'open': '32900', 'close': '33550', 'rate': '0.00'}, {'sign': '5', 'value': '8008', 'date': '20140515', 'high': '33700', 'jdiff_vol': '240233', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '33450', 'rate': '0.00'}, {'sign': '5', 'value': '11353', 'date': '20140516', 'high': '33500', 'jdiff_vol': '342111', 'pricechk': '0', 'low': '32900', 'jongchk': '0', 'ratevalue': '0', 'open': '33500', 'close': '33400', 'rate': '0.00'}, {'sign': '3', 'value': '10440', 'date': '20140519', 'high': '33600', 'jdiff_vol': '316777', 'pricechk': '0', 'low': '33100', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '33400', 'rate': '0.00'}, {'sign': '2', 'value': '18038', 'date': '20140520', 'high': '34250', 'jdiff_vol': '532529', 'pricechk': '0', 'low': '33450', 'jongchk': '0', 'ratevalue': '0', 'open': '33450', 'close': '33750', 'rate': '0.00'}, {'sign': '2', 'value': '11038', 'date': '20140521', 'high': '34200', 'jdiff_vol': '326176', 'pricechk': '0', 'low': '33550', 'jongchk': '0', 'ratevalue': '0', 'open': '34050', 'close': '33950', 'rate': '0.00'}, {'sign': '2', 'value': '10934', 'date': '20140522', 'high': '34600', 'jdiff_vol': '319388', 'pricechk': '0', 'low': '34000', 'jongchk': '0', 'ratevalue': '0', 'open': '34550', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '8049', 'date': '20140523', 'high': '34400', 'jdiff_vol': '236246', 'pricechk': '0', 'low': '33800', 'jongchk': '0', 'ratevalue': '0', 'open': '34400', 'close': '34000', 'rate': '0.00'}, {'sign': '5', 'value': '4909', 'date': '20140526', 'high': '34200', 'jdiff_vol': '144971', 'pricechk': '0', 'low': '33750', 'jongchk': '0', 'ratevalue': '0', 'open': '33950', 'close': '33800', 'rate': '0.00'}, {'sign': '5', 'value': '10657', 'date': '20140527', 'high': '33950', 'jdiff_vol': '318049', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33750', 'close': '33700', 'rate': '0.00'}, {'sign': '5', 'value': '4307', 'date': '20140528', 'high': '33700', 'jdiff_vol': '128284', 'pricechk': '0', 'low': '33450', 'jongchk': '0', 'ratevalue': '0', 'open': '33500', 'close': '33600', 'rate': '0.00'}, {'sign': '5', 'value': '7513', 'date': '20140529', 'high': '33600', 'jdiff_vol': '225549', 'pricechk': '0', 'low': '33200', 'jongchk': '0', 'ratevalue': '0', 'open': '33600', 'close': '33300', 'rate': '0.00'}, {'sign': '2', 'value': '10814', 'date': '20140530', 'high': '33900', 'jdiff_vol': '322657', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33450', 'close': '33350', 'rate': '0.00'}, {'sign': '2', 'value': '16288', 'date': '20140602', 'high': '34350', 'jdiff_vol': '477334', 'pricechk': '0', 'low': '33600', 'jongchk': '0', 'ratevalue': '0', 'open': '33600', 'close': '34150', 'rate': '0.00'}, {'sign': '5', 'value': '13525', 'date': '20140603', 'high': '34450', 'jdiff_vol': '396262', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '34150', 'close': '34050', 'rate': '0.00'}, {'sign': '2', 'value': '12687', 'date': '20140605', 'high': '34300', 'jdiff_vol': '374257', 'pricechk': '0', 'low': '33600', 'jongchk': '0', 'ratevalue': '0', 'open': '33900', 'close': '34250', 'rate': '0.00'}, {'sign': '2', 'value': '19390', 'date': '20140609', 'high': '35150', 'jdiff_vol': '556741', 'pricechk': '0', 'low': '34250', 'jongchk': '0', 'ratevalue': '0', 'open': '34350', 'close': '34900', 'rate': '0.00'}, {'sign': '2', 'value': '16039', 'date': '20140610', 'high': '35350', 'jdiff_vol': '457972', 'pricechk': '0', 'low': '34750', 'jongchk': '0', 'ratevalue': '0', 'open': '35050', 'close': '35000', 'rate': '0.00'}, {'sign': '5', 'value': '38507', 'date': '20140611', 'high': '35050', 'jdiff_vol': '1131117', 'pricechk': '0', 'low': '33100', 'jongchk': '0', 'ratevalue': '0', 'open': '33900', 'close': '34950', 'rate': '0.00'}, {'sign': '5', 'value': '13548', 'date': '20140612', 'high': '35300', 'jdiff_vol': '388706', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '34850', 'close': '34750', 'rate': '0.00'}, {'sign': '5', 'value': '18677', 'date': '20140613', 'high': '35000', 'jdiff_vol': '546920', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '34050', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '18073', 'date': '20140616', 'high': '34000', 'jdiff_vol': '540567', 'pricechk': '0', 'low': '33200', 'jongchk': '0', 'ratevalue': '0', 'open': '33800', 'close': '33450', 'rate': '0.00'}, {'sign': '2', 'value': '12243', 'date': '20140617', 'high': '33650', 'jdiff_vol': '366896', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '33650', 'close': '33550', 'rate': '0.00'}, {'sign': '5', 'value': '10379', 'date': '20140618', 'high': '33500', 'jdiff_vol': '314992', 'pricechk': '0', 'low': '32600', 'jongchk': '0', 'ratevalue': '0', 'open': '33100', 'close': '32750', 'rate': '0.00'}, {'sign': '2', 'value': '5638', 'date': '20140619', 'high': '33400', 'jdiff_vol': '170199', 'pricechk': '0', 'low': '32550', 'jongchk': '0', 'ratevalue': '0', 'open': '32600', 'close': '33150', 'rate': '0.00'}, {'sign': '2', 'value': '13633', 'date': '20140620', 'high': '33600', 'jdiff_vol': '412308', 'pricechk': '0', 'low': '32700', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '33300', 'rate': '0.00'}, {'sign': '2', 'value': '5880', 'date': '20140623', 'high': '33700', 'jdiff_vol': '175505', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '33650', 'rate': '0.00'}, {'sign': '2', 'value': '4645', 'date': '20140624', 'high': '33800', 'jdiff_vol': '138145', 'pricechk': '0', 'low': '33400', 'jongchk': '0', 'ratevalue': '0', 'open': '33400', 'close': '33800', 'rate': '0.00'}, {'sign': '5', 'value': '5317', 'date': '20140625', 'high': '33900', 'jdiff_vol': '158845', 'pricechk': '0', 'low': '33300', 'jongchk': '0', 'ratevalue': '0', 'open': '33650', 'close': '33350', 'rate': '0.00'}, {'sign': '5', 'value': '8365', 'date': '20140626', 'high': '33600', 'jdiff_vol': '253650', 'pricechk': '0', 'low': '32750', 'jongchk': '0', 'ratevalue': '0', 'open': '33350', 'close': '32850', 'rate': '0.00'}, {'sign': '5', 'value': '6553', 'date': '20140627', 'high': '33300', 'jdiff_vol': '199572', 'pricechk': '0', 'low': '32650', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '32750', 'rate': '0.00'}, {'sign': '2', 'value': '5308', 'date': '20140630', 'high': '33400', 'jdiff_vol': '159789', 'pricechk': '0', 'low': '32600', 'jongchk': '0', 'ratevalue': '0', 'open': '32600', 'close': '33400', 'rate': '0.00'}, {'sign': '2', 'value': '4440', 'date': '20140701', 'high': '33600', 'jdiff_vol': '133179', 'pricechk': '0', 'low': '33050', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '33450', 'rate': '0.00'}, {'sign': '2', 'value': '8133', 'date': '20140702', 'high': '33950', 'jdiff_vol': '241128', 'pricechk': '0', 'low': '33450', 'jongchk': '0', 'ratevalue': '0', 'open': '33450', 'close': '33700', 'rate': '0.00'}, {'sign': '2', 'value': '27169', 'date': '20140703', 'high': '35500', 'jdiff_vol': '777260', 'pricechk': '0', 'low': '34600', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '34600', 'rate': '0.00'}, {'sign': '2', 'value': '15024', 'date': '20140704', 'high': '35150', 'jdiff_vol': '433389', 'pricechk': '0', 'low': '34150', 'jongchk': '0', 'ratevalue': '0', 'open': '34900', 'close': '34650', 'rate': '0.00'}, {'sign': '5', 'value': '4972', 'date': '20140707', 'high': '34950', 'jdiff_vol': '143343', 'pricechk': '0', 'low': '34450', 'jongchk': '0', 'ratevalue': '0', 'open': '34950', 'close': '34600', 'rate': '0.00'}, {'sign': '5', 'value': '7784', 'date': '20140708', 'high': '35050', 'jdiff_vol': '226586', 'pricechk': '0', 'low': '34050', 'jongchk': '0', 'ratevalue': '0', 'open': '34500', 'close': '34250', 'rate': '0.00'}, {'sign': '5', 'value': '4705', 'date': '20140709', 'high': '34400', 'jdiff_vol': '137812', 'pricechk': '0', 'low': '33850', 'jongchk': '0', 'ratevalue': '0', 'open': '34100', 'close': '34150', 'rate': '0.00'}, {'sign': '2', 'value': '5466', 'date': '20140710', 'high': '34700', 'jdiff_vol': '158795', 'pricechk': '0', 'low': '34100', 'jongchk': '0', 'ratevalue': '0', 'open': '34300', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '9284', 'date': '20140711', 'high': '34100', 'jdiff_vol': '277444', 'pricechk': '0', 'low': '33100', 'jongchk': '0', 'ratevalue': '0', 'open': '34000', 'close': '33250', 'rate': '0.00'}, {'sign': '2', 'value': '7233', 'date': '20140714', 'high': '33950', 'jdiff_vol': '217615', 'pricechk': '0', 'low': '32700', 'jongchk': '0', 'ratevalue': '0', 'open': '33300', 'close': '33950', 'rate': '0.00'}, {'sign': '5', 'value': '7472', 'date': '20140715', 'high': '34150', 'jdiff_vol': '220863', 'pricechk': '0', 'low': '33650', 'jongchk': '0', 'ratevalue': '0', 'open': '33950', 'close': '33650', 'rate': '0.00'}, {'sign': '5', 'value': '5387', 'date': '20140716', 'high': '33800', 'jdiff_vol': '161514', 'pricechk': '0', 'low': '33050', 'jongchk': '0', 'ratevalue': '0', 'open': '33500', 'close': '33100', 'rate': '0.00'}, {'sign': '2', 'value': '11171', 'date': '20140717', 'high': '34100', 'jdiff_vol': '332190', 'pricechk': '0', 'low': '33150', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '34100', 'rate': '0.00'}, {'sign': '2', 'value': '9510', 'date': '20140718', 'high': '34600', 'jdiff_vol': '277006', 'pricechk': '0', 'low': '33700', 'jongchk': '0', 'ratevalue': '0', 'open': '33700', 'close': '34550', 'rate': '0.00'}, {'sign': '2', 'value': '10208', 'date': '20140721', 'high': '35100', 'jdiff_vol': '292969', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '34600', 'close': '35000', 'rate': '0.00'}, {'sign': '5', 'value': '7983', 'date': '20140722', 'high': '35200', 'jdiff_vol': '229099', 'pricechk': '0', 'low': '34400', 'jongchk': '0', 'ratevalue': '0', 'open': '35100', 'close': '34550', 'rate': '0.00'}, {'sign': '2', 'value': '10071', 'date': '20140723', 'high': '35100', 'jdiff_vol': '290054', 'pricechk': '0', 'low': '34350', 'jongchk': '0', 'ratevalue': '0', 'open': '34600', 'close': '34850', 'rate': '0.00'}, {'sign': '3', 'value': '5962', 'date': '20140724', 'high': '35200', 'jdiff_vol': '170429', 'pricechk': '0', 'low': '34850', 'jongchk': '0', 'ratevalue': '0', 'open': '35200', 'close': '34850', 'rate': '0.00'}, {'sign': '3', 'value': '6200', 'date': '20140725', 'high': '35000', 'jdiff_vol': '179064', 'pricechk': '0', 'low': '34350', 'jongchk': '0', 'ratevalue': '0', 'open': '34650', 'close': '34850', 'rate': '0.00'}, {'sign': '2', 'value': '8008', 'date': '20140728', 'high': '35200', 'jdiff_vol': '229752', 'pricechk': '0', 'low': '34500', 'jongchk': '0', 'ratevalue': '0', 'open': '34900', 'close': '35100', 'rate': '0.00'}, {'sign': '2', 'value': '20367', 'date': '20140729', 'high': '36100', 'jdiff_vol': '568111', 'pricechk': '0', 'low': '35300', 'jongchk': '0', 'ratevalue': '0', 'open': '35400', 'close': '35950', 'rate': '0.00'}, {'sign': '5', 'value': '20617', 'date': '20140730', 'high': '36650', 'jdiff_vol': '574697', 'pricechk': '0', 'low': '35350', 'jongchk': '0', 'ratevalue': '0', 'open': '36350', 'close': '35450', 'rate': '0.00'}, {'sign': '2', 'value': '15675', 'date': '20140731', 'high': '36250', 'jdiff_vol': '436507', 'pricechk': '0', 'low': '35250', 'jongchk': '0', 'ratevalue': '0', 'open': '35650', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '23483', 'date': '20140801', 'high': '36100', 'jdiff_vol': '669147', 'pricechk': '0', 'low': '34550', 'jongchk': '0', 'ratevalue': '0', 'open': '35300', 'close': '34650', 'rate': '0.00'}, {'sign': '5', 'value': '15927', 'date': '20140804', 'high': '34850', 'jdiff_vol': '466433', 'pricechk': '0', 'low': '33900', 'jongchk': '0', 'ratevalue': '0', 'open': '34650', 'close': '34200', 'rate': '0.00'}, {'sign': '5', 'value': '13488', 'date': '20140805', 'high': '34450', 'jdiff_vol': '399818', 'pricechk': '0', 'low': '33500', 'jongchk': '0', 'ratevalue': '0', 'open': '34150', 'close': '33550', 'rate': '0.00'}, {'sign': '5', 'value': '23853', 'date': '20140806', 'high': '33700', 'jdiff_vol': '727482', 'pricechk': '0', 'low': '32350', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '32800', 'rate': '0.00'}, {'sign': '2', 'value': '10276', 'date': '20140807', 'high': '33550', 'jdiff_vol': '309365', 'pricechk': '0', 'low': '32650', 'jongchk': '0', 'ratevalue': '0', 'open': '33000', 'close': '33400', 'rate': '0.00'}, {'sign': '5', 'value': '10144', 'date': '20140808', 'high': '33300', 'jdiff_vol': '309318', 'pricechk': '0', 'low': '32500', 'jongchk': '0', 'ratevalue': '0', 'open': '33150', 'close': '32950', 'rate': '0.00'}, {'sign': '2', 'value': '6245', 'date': '20140811', 'high': '33550', 'jdiff_vol': '188164', 'pricechk': '0', 'low': '33000', 'jongchk': '0', 'ratevalue': '0', 'open': '33000', 'close': '33150', 'rate': '0.00'}, {'sign': '5', 'value': '7876', 'date': '20140812', 'high': '33450', 'jdiff_vol': '238368', 'pricechk': '0', 'low': '32800', 'jongchk': '0', 'ratevalue': '0', 'open': '33200', 'close': '33000', 'rate': '0.00'}, {'sign': '2', 'value': '7650', 'date': '20140813', 'high': '33550', 'jdiff_vol': '229457', 'pricechk': '0', 'low': '32800', 'jongchk': '0', 'ratevalue': '0', 'open': '32850', 'close': '33550', 'rate': '0.00'}, {'sign': '5', 'value': '5758', 'date': '20140814', 'high': '33600', 'jdiff_vol': '172188', 'pricechk': '0', 'low': '33300', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '33500', 'rate': '0.00'}, {'sign': '2', 'value': '8443', 'date': '20140818', 'high': '34050', 'jdiff_vol': '250824', 'pricechk': '0', 'low': '33200', 'jongchk': '0', 'ratevalue': '0', 'open': '33550', 'close': '33900', 'rate': '0.00'}, {'sign': '5', 'value': '7749', 'date': '20140819', 'high': '34350', 'jdiff_vol': '228052', 'pricechk': '0', 'low': '33800', 'jongchk': '0', 'ratevalue': '0', 'open': '34150', 'close': '33850', 'rate': '0.00'}, {'sign': '5', 'value': '9115', 'date': '20140820', 'high': '34150', 'jdiff_vol': '271926', 'pricechk': '0', 'low': '33250', 'jongchk': '0', 'ratevalue': '0', 'open': '34150', 'close': '33600', 'rate': '0.00'}, {'sign': '2', 'value': '7911', 'date': '20140821', 'high': '33850', 'jdiff_vol': '235434', 'pricechk': '0', 'low': '33250', 'jongchk': '0', 'ratevalue': '0', 'open': '33700', 'close': '33700', 'rate': '0.00'}, {'sign': '2', 'value': '48872', 'date': '20140822', 'high': '36200', 'jdiff_vol': '1384797', 'pricechk': '0', 'low': '33900', 'jongchk': '0', 'ratevalue': '0', 'open': '33950', 'close': '36200', 'rate': '0.00'}, {'sign': '2', 'value': '31330', 'date': '20140825', 'high': '36800', 'jdiff_vol': '856996', 'pricechk': '0', 'low': '36050', 'jongchk': '0', 'ratevalue': '0', 'open': '36450', 'close': '36550', 'rate': '0.00'}, {'sign': '2', 'value': '19139', 'date': '20140826', 'high': '36850', 'jdiff_vol': '521117', 'pricechk': '0', 'low': '36500', 'jongchk': '0', 'ratevalue': '0', 'open': '36600', 'close': '36850', 'rate': '0.00'}, {'sign': '5', 'value': '14458', 'date': '20140827', 'high': '36950', 'jdiff_vol': '398117', 'pricechk': '0', 'low': '35900', 'jongchk': '0', 'ratevalue': '0', 'open': '36750', 'close': '36150', 'rate': '0.00'}, {'sign': '2', 'value': '17537', 'date': '20140828', 'high': '36700', 'jdiff_vol': '481042', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '36150', 'close': '36350', 'rate': '0.00'}, {'sign': '2', 'value': '18082', 'date': '20140829', 'high': '36650', 'jdiff_vol': '496919', 'pricechk': '0', 'low': '36050', 'jongchk': '0', 'ratevalue': '0', 'open': '36350', 'close': '36450', 'rate': '0.00'}, {'sign': '2', 'value': '23276', 'date': '20140901', 'high': '37050', 'jdiff_vol': '631783', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36550', 'close': '36950', 'rate': '0.00'}, {'sign': '5', 'value': '13970', 'date': '20140902', 'high': '37050', 'jdiff_vol': '381592', 'pricechk': '0', 'low': '36150', 'jongchk': '0', 'ratevalue': '0', 'open': '37050', 'close': '36350', 'rate': '0.00'}, {'sign': '2', 'value': '25825', 'date': '20140903', 'high': '37250', 'jdiff_vol': '697870', 'pricechk': '0', 'low': '36550', 'jongchk': '0', 'ratevalue': '0', 'open': '36550', 'close': '37200', 'rate': '0.00'}, {'sign': '2', 'value': '32380', 'date': '20140904', 'high': '38000', 'jdiff_vol': '857451', 'pricechk': '0', 'low': '36800', 'jongchk': '0', 'ratevalue': '0', 'open': '37100', 'close': '38000', 'rate': '0.00'}, {'sign': '5', 'value': '12865', 'date': '20140905', 'high': '38100', 'jdiff_vol': '339207', 'pricechk': '0', 'low': '37450', 'jongchk': '0', 'ratevalue': '0', 'open': '37800', 'close': '37900', 'rate': '0.00'}, {'sign': '2', 'value': '23595', 'date': '20140911', 'high': '38850', 'jdiff_vol': '612311', 'pricechk': '0', 'low': '37700', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '38600', 'rate': '0.00'}, {'sign': '3', 'value': '20232', 'date': '20140912', 'high': '39200', 'jdiff_vol': '520206', 'pricechk': '0', 'low': '38400', 'jongchk': '0', 'ratevalue': '0', 'open': '38850', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '12579', 'date': '20140915', 'high': '38900', 'jdiff_vol': '326753', 'pricechk': '0', 'low': '37850', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38500', 'rate': '0.00'}, {'sign': '5', 'value': '11943', 'date': '20140916', 'high': '38950', 'jdiff_vol': '311454', 'pricechk': '0', 'low': '37800', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38250', 'rate': '0.00'}, {'sign': '2', 'value': '15113', 'date': '20140917', 'high': '38950', 'jdiff_vol': '391612', 'pricechk': '0', 'low': '37800', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38950', 'rate': '0.00'}, {'sign': '5', 'value': '12808', 'date': '20140918', 'high': '38900', 'jdiff_vol': '332991', 'pricechk': '0', 'low': '38200', 'jongchk': '0', 'ratevalue': '0', 'open': '38600', 'close': '38800', 'rate': '0.00'}, {'sign': '2', 'value': '10356', 'date': '20140919', 'high': '39000', 'jdiff_vol': '266677', 'pricechk': '0', 'low': '38450', 'jongchk': '0', 'ratevalue': '0', 'open': '38950', 'close': '38900', 'rate': '0.00'}, {'sign': '5', 'value': '15507', 'date': '20140922', 'high': '38900', 'jdiff_vol': '409438', 'pricechk': '0', 'low': '37400', 'jongchk': '0', 'ratevalue': '0', 'open': '38850', 'close': '37800', 'rate': '0.00'}, {'sign': '5', 'value': '15672', 'date': '20140923', 'high': '38000', 'jdiff_vol': '420539', 'pricechk': '0', 'low': '36700', 'jongchk': '0', 'ratevalue': '0', 'open': '37600', 'close': '37350', 'rate': '0.00'}, {'sign': '5', 'value': '16554', 'date': '20140924', 'high': '37450', 'jdiff_vol': '449343', 'pricechk': '0', 'low': '36300', 'jongchk': '0', 'ratevalue': '0', 'open': '36700', 'close': '36850', 'rate': '0.00'}, {'sign': '5', 'value': '12970', 'date': '20140925', 'high': '37200', 'jdiff_vol': '356407', 'pricechk': '0', 'low': '35900', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '36300', 'rate': '0.00'}, {'sign': '5', 'value': '39457', 'date': '20140926', 'high': '36150', 'jdiff_vol': '1135303', 'pricechk': '0', 'low': '33800', 'jongchk': '0', 'ratevalue': '0', 'open': '36150', 'close': '34950', 'rate': '0.00'}, {'sign': '2', 'value': '15969', 'date': '20140929', 'high': '35950', 'jdiff_vol': '449168', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '34900', 'close': '35650', 'rate': '0.00'}, {'sign': '2', 'value': '9396', 'date': '20140930', 'high': '36150', 'jdiff_vol': '261577', 'pricechk': '0', 'low': '35300', 'jongchk': '0', 'ratevalue': '0', 'open': '35300', 'close': '36000', 'rate': '0.00'}, {'sign': '5', 'value': '12366', 'date': '20141001', 'high': '36200', 'jdiff_vol': '349313', 'pricechk': '0', 'low': '34800', 'jongchk': '0', 'ratevalue': '0', 'open': '35700', 'close': '34900', 'rate': '0.00'}, {'sign': '2', 'value': '20361', 'date': '20141002', 'high': '35300', 'jdiff_vol': '585594', 'pricechk': '0', 'low': '34200', 'jongchk': '0', 'ratevalue': '0', 'open': '34450', 'close': '35150', 'rate': '0.00'}, {'sign': '5', 'value': '10254', 'date': '20141006', 'high': '35500', 'jdiff_vol': '291996', 'pricechk': '0', 'low': '34950', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '35050', 'rate': '0.00'}, {'sign': '2', 'value': '8995', 'date': '20141007', 'high': '35200', 'jdiff_vol': '257938', 'pricechk': '0', 'low': '34550', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '35100', 'rate': '0.00'}, {'sign': '2', 'value': '13464', 'date': '20141008', 'high': '35200', 'jdiff_vol': '387367', 'pricechk': '0', 'low': '34300', 'jongchk': '0', 'ratevalue': '0', 'open': '35000', 'close': '35200', 'rate': '0.00'}, {'sign': '2', 'value': '10407', 'date': '20141010', 'high': '35650', 'jdiff_vol': '294203', 'pricechk': '0', 'low': '35000', 'jongchk': '0', 'ratevalue': '0', 'open': '35500', 'close': '35500', 'rate': '0.00'}, {'sign': '2', 'value': '11680', 'date': '20141013', 'high': '35900', 'jdiff_vol': '329099', 'pricechk': '0', 'low': '35100', 'jongchk': '0', 'ratevalue': '0', 'open': '35800', 'close': '35800', 'rate': '0.00'}, {'sign': '5', 'value': '14400', 'date': '20141014', 'high': '35850', 'jdiff_vol': '406073', 'pricechk': '0', 'low': '35250', 'jongchk': '0', 'ratevalue': '0', 'open': '35450', 'close': '35400', 'rate': '0.00'}, {'sign': '2', 'value': '27637', 'date': '20141015', 'high': '37300', 'jdiff_vol': '749138', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '35950', 'close': '37200', 'rate': '0.00'}, {'sign': '2', 'value': '19012', 'date': '20141016', 'high': '37550', 'jdiff_vol': '509325', 'pricechk': '0', 'low': '36700', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '37400', 'rate': '0.00'}, {'sign': '5', 'value': '11186', 'date': '20141017', 'high': '37500', 'jdiff_vol': '303629', 'pricechk': '0', 'low': '36600', 'jongchk': '0', 'ratevalue': '0', 'open': '37500', 'close': '36600', 'rate': '0.00'}, {'sign': '5', 'value': '13573', 'date': '20141020', 'high': '37200', 'jdiff_vol': '372497', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '37150', 'close': '36300', 'rate': '0.00'}, {'sign': '2', 'value': '15094', 'date': '20141021', 'high': '37150', 'jdiff_vol': '411580', 'pricechk': '0', 'low': '35850', 'jongchk': '0', 'ratevalue': '0', 'open': '36100', 'close': '36850', 'rate': '0.00'}, {'sign': '2', 'value': '9825', 'date': '20141022', 'high': '37250', 'jdiff_vol': '266444', 'pricechk': '0', 'low': '36500', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '37000', 'rate': '0.00'}, {'sign': '2', 'value': '12563', 'date': '20141023', 'high': '37450', 'jdiff_vol': '338349', 'pricechk': '0', 'low': '36600', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '37300', 'rate': '0.00'}, {'sign': '5', 'value': '12879', 'date': '20141024', 'high': '37500', 'jdiff_vol': '348016', 'pricechk': '0', 'low': '36600', 'jongchk': '0', 'ratevalue': '0', 'open': '37500', 'close': '37000', 'rate': '0.00'}, {'sign': '2', 'value': '11651', 'date': '20141027', 'high': '37650', 'jdiff_vol': '312258', 'pricechk': '0', 'low': '36800', 'jongchk': '0', 'ratevalue': '0', 'open': '36900', 'close': '37500', 'rate': '0.00'}, {'sign': '2', 'value': '9914', 'date': '20141028', 'high': '37700', 'jdiff_vol': '264308', 'pricechk': '0', 'low': '37200', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '37550', 'rate': '0.00'}, {'sign': '2', 'value': '18276', 'date': '20141029', 'high': '38100', 'jdiff_vol': '482861', 'pricechk': '0', 'low': '37250', 'jongchk': '0', 'ratevalue': '0', 'open': '37700', 'close': '37950', 'rate': '0.00'}, {'sign': '5', 'value': '11665', 'date': '20141030', 'high': '38050', 'jdiff_vol': '313066', 'pricechk': '0', 'low': '36450', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '37500', 'rate': '0.00'}, {'sign': '2', 'value': '14444', 'date': '20141031', 'high': '37950', 'jdiff_vol': '385572', 'pricechk': '0', 'low': '36800', 'jongchk': '0', 'ratevalue': '0', 'open': '37250', 'close': '37950', 'rate': '0.00'}, {'sign': '5', 'value': '22671', 'date': '20141103', 'high': '38150', 'jdiff_vol': '609099', 'pricechk': '0', 'low': '36500', 'jongchk': '0', 'ratevalue': '0', 'open': '37950', 'close': '37300', 'rate': '0.00'}, {'sign': '5', 'value': '13990', 'date': '20141104', 'high': '37700', 'jdiff_vol': '384104', 'pricechk': '0', 'low': '36000', 'jongchk': '0', 'ratevalue': '0', 'open': '36950', 'close': '36100', 'rate': '0.00'}, {'sign': '2', 'value': '11054', 'date': '20141105', 'high': '37400', 'jdiff_vol': '299547', 'pricechk': '0', 'low': '36100', 'jongchk': '0', 'ratevalue': '0', 'open': '36100', 'close': '37200', 'rate': '0.00'}, {'sign': '5', 'value': '14797', 'date': '20141106', 'high': '38150', 'jdiff_vol': '396747', 'pricechk': '0', 'low': '36400', 'jongchk': '0', 'ratevalue': '0', 'open': '37200', 'close': '37000', 'rate': '0.00'}, {'sign': '2', 'value': '16109', 'date': '20141107', 'high': '38400', 'jdiff_vol': '424583', 'pricechk': '0', 'low': '37000', 'jongchk': '0', 'ratevalue': '0', 'open': '37000', 'close': '38400', 'rate': '0.00'}, {'sign': '2', 'value': '13815', 'date': '20141110', 'high': '38900', 'jdiff_vol': '358195', 'pricechk': '0', 'low': '38150', 'jongchk': '0', 'ratevalue': '0', 'open': '38650', 'close': '38850', 'rate': '0.00'}, {'sign': '2', 'value': '64931', 'date': '20141111', 'high': '41850', 'jdiff_vol': '1583314', 'pricechk': '0', 'low': '39350', 'jongchk': '0', 'ratevalue': '0', 'open': '39400', 'close': '41600', 'rate': '0.00'}, {'sign': '5', 'value': '25716', 'date': '20141112', 'high': '41800', 'jdiff_vol': '622271', 'pricechk': '0', 'low': '40850', 'jongchk': '0', 'ratevalue': '0', 'open': '41300', 'close': '41500', 'rate': '0.00'}, {'sign': '3', 'value': '18227', 'date': '20141113', 'high': '42300', 'jdiff_vol': '438720', 'pricechk': '0', 'low': '41100', 'jongchk': '0', 'ratevalue': '0', 'open': '41600', 'close': '41500', 'rate': '0.00'}, {'sign': '5', 'value': '27799', 'date': '20141114', 'high': '42550', 'jdiff_vol': '665705', 'pricechk': '0', 'low': '41250', 'jongchk': '0', 'ratevalue': '0', 'open': '41600', 'close': '41400', 'rate': '0.00'}, {'sign': '5', 'value': '21067', 'date': '20141117', 'high': '42150', 'jdiff_vol': '515804', 'pricechk': '0', 'low': '40300', 'jongchk': '0', 'ratevalue': '0', 'open': '41250', 'close': '40550', 'rate': '0.00'}, {'sign': '2', 'value': '14838', 'date': '20141118', 'high': '41400', 'jdiff_vol': '364892', 'pricechk': '0', 'low': '40200', 'jongchk': '0', 'ratevalue': '0', 'open': '40200', 'close': '40650', 'rate': '0.00'}, {'sign': '5', 'value': '18254', 'date': '20141119', 'high': '41100', 'jdiff_vol': '457808', 'pricechk': '0', 'low': '39500', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '40000', 'rate': '0.00'}, {'sign': '3', 'value': '18095', 'date': '20141120', 'high': '40300', 'jdiff_vol': '455080', 'pricechk': '0', 'low': '39400', 'jongchk': '0', 'ratevalue': '0', 'open': '40000', 'close': '40000', 'rate': '0.00'}, {'sign': '2', 'value': '14362', 'date': '20141121', 'high': '40700', 'jdiff_vol': '358385', 'pricechk': '0', 'low': '39600', 'jongchk': '0', 'ratevalue': '0', 'open': '39850', 'close': '40700', 'rate': '0.00'}, {'sign': '5', 'value': '24310', 'date': '20141124', 'high': '40700', 'jdiff_vol': '616020', 'pricechk': '0', 'low': '39200', 'jongchk': '0', 'ratevalue': '0', 'open': '40700', 'close': '39500', 'rate': '0.00'}, {'sign': '2', 'value': '28552', 'date': '20141125', 'high': '41950', 'jdiff_vol': '701441', 'pricechk': '0', 'low': '39400', 'jongchk': '0', 'ratevalue': '0', 'open': '39650', 'close': '41950', 'rate': '0.00'}, {'sign': '5', 'value': '33699', 'date': '20141126', 'high': '41700', 'jdiff_vol': '832027', 'pricechk': '0', 'low': '39650', 'jongchk': '0', 'ratevalue': '0', 'open': '41650', 'close': '39950', 'rate': '0.00'}, {'sign': '2', 'value': '22479', 'date': '20141127', 'high': '41300', 'jdiff_vol': '557952', 'pricechk': '0', 'low': '39750', 'jongchk': '0', 'ratevalue': '0', 'open': '40500', 'close': '40100', 'rate': '0.00'}, {'sign': '2', 'value': '54146', 'date': '20141128', 'high': '42200', 'jdiff_vol': '1293523', 'pricechk': '0', 'low': '41100', 'jongchk': '0', 'ratevalue': '0', 'open': '41700', 'close': '42000', 'rate': '0.00'}, {'sign': '2', 'value': '92949', 'date': '20141201', 'high': '45300', 'jdiff_vol': '2078884', 'pricechk': '0', 'low': '43600', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '44500', 'rate': '0.00'}, {'sign': '5', 'value': '31669', 'date': '20141202', 'high': '44250', 'jdiff_vol': '725639', 'pricechk': '0', 'low': '43150', 'jongchk': '0', 'ratevalue': '0', 'open': '43500', 'close': '43500', 'rate': '0.00'}, {'sign': '2', 'value': '32676', 'date': '20141203', 'high': '45400', 'jdiff_vol': '726967', 'pricechk': '0', 'low': '44350', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '44900', 'rate': '0.00'}, {'sign': '5', 'value': '25483', 'date': '20141204', 'high': '45300', 'jdiff_vol': '567703', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44250', 'close': '44750', 'rate': '0.00'}, {'sign': '5', 'value': '13839', 'date': '20141205', 'high': '45900', 'jdiff_vol': '307634', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44800', 'close': '44450', 'rate': '0.00'}, {'sign': '2', 'value': '32810', 'date': '20141208', 'high': '46300', 'jdiff_vol': '713023', 'pricechk': '0', 'low': '45200', 'jongchk': '0', 'ratevalue': '0', 'open': '45250', 'close': '46200', 'rate': '0.00'}, {'sign': '2', 'value': '59975', 'date': '20141209', 'high': '48800', 'jdiff_vol': '1250435', 'pricechk': '0', 'low': '46850', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '48800', 'rate': '0.00'}, {'sign': '3', 'value': '69184', 'date': '20141210', 'high': '49650', 'jdiff_vol': '1423118', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '47900', 'close': '48800', 'rate': '0.00'}, {'sign': '2', 'value': '73642', 'date': '20141211', 'high': '50700', 'jdiff_vol': '1493423', 'pricechk': '0', 'low': '48100', 'jongchk': '0', 'ratevalue': '0', 'open': '49950', 'close': '50000', 'rate': '0.00'}, {'sign': '5', 'value': '40259', 'date': '20141212', 'high': '49950', 'jdiff_vol': '823575', 'pricechk': '0', 'low': '48200', 'jongchk': '0', 'ratevalue': '0', 'open': '49750', 'close': '48600', 'rate': '0.00'}, {'sign': '3', 'value': '43835', 'date': '20141215', 'high': '49800', 'jdiff_vol': '899922', 'pricechk': '0', 'low': '47350', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '48600', 'rate': '0.00'}, {'sign': '5', 'value': '54189', 'date': '20141216', 'high': '49300', 'jdiff_vol': '1140849', 'pricechk': '0', 'low': '45700', 'jongchk': '0', 'ratevalue': '0', 'open': '48900', 'close': '48450', 'rate': '0.00'}, {'sign': '5', 'value': '31481', 'date': '20141217', 'high': '49450', 'jdiff_vol': '656530', 'pricechk': '0', 'low': '47100', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '47500', 'rate': '0.00'}, {'sign': '2', 'value': '28678', 'date': '20141218', 'high': '47850', 'jdiff_vol': '612117', 'pricechk': '0', 'low': '45900', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '47600', 'rate': '0.00'}, {'sign': '2', 'value': '30534', 'date': '20141219', 'high': '49500', 'jdiff_vol': '623387', 'pricechk': '0', 'low': '48350', 'jongchk': '0', 'ratevalue': '0', 'open': '48400', 'close': '48900', 'rate': '0.00'}, {'sign': '5', 'value': '20448', 'date': '20141222', 'high': '48300', 'jdiff_vol': '430494', 'pricechk': '0', 'low': '47150', 'jongchk': '0', 'ratevalue': '0', 'open': '48250', 'close': '47300', 'rate': '0.00'}, {'sign': '2', 'value': '16697', 'date': '20141223', 'high': '48300', 'jdiff_vol': '350125', 'pricechk': '0', 'low': '47200', 'jongchk': '0', 'ratevalue': '0', 'open': '47800', 'close': '47450', 'rate': '0.00'}, {'sign': '2', 'value': '8314', 'date': '20141224', 'high': '47600', 'jdiff_vol': '176043', 'pricechk': '0', 'low': '46800', 'jongchk': '0', 'ratevalue': '0', 'open': '47000', 'close': '47500', 'rate': '0.00'}, {'sign': '5', 'value': '14257', 'date': '20141226', 'high': '47600', 'jdiff_vol': '304009', 'pricechk': '0', 'low': '46400', 'jongchk': '0', 'ratevalue': '0', 'open': '47550', 'close': '46450', 'rate': '0.00'}, {'sign': '2', 'value': '14072', 'date': '20141229', 'high': '47750', 'jdiff_vol': '298118', 'pricechk': '0', 'low': '46600', 'jongchk': '0', 'ratevalue': '0', 'open': '46650', 'close': '46800', 'rate': '0.00'}, {'sign': '2', 'value': '29934', 'date': '20141230', 'high': '48600', 'jdiff_vol': '626488', 'pricechk': '0', 'low': '46800', 'jongchk': '0', 'ratevalue': '0', 'open': '47050', 'close': '47450', 'rate': '0.00'}, {'sign': '5', 'value': '44943', 'date': '20150102', 'high': '48750', 'jdiff_vol': '965216', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '47750', 'close': '45150', 'rate': '0.00'}, {'sign': '2', 'value': '37937', 'date': '20150105', 'high': '46600', 'jdiff_vol': '828646', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '46200', 'rate': '0.00'}, {'sign': '5', 'value': '39980', 'date': '20150106', 'high': '47550', 'jdiff_vol': '861173', 'pricechk': '0', 'low': '45650', 'jongchk': '0', 'ratevalue': '0', 'open': '46650', 'close': '45650', 'rate': '0.00'}, {'sign': '5', 'value': '125801', 'date': '20150107', 'high': '44650', 'jdiff_vol': '2957691', 'pricechk': '0', 'low': '40950', 'jongchk': '0', 'ratevalue': '0', 'open': '43000', 'close': '43500', 'rate': '0.00'}, {'sign': '5', 'value': '21709', 'date': '20150108', 'high': '44300', 'jdiff_vol': '498732', 'pricechk': '0', 'low': '42500', 'jongchk': '0', 'ratevalue': '0', 'open': '43600', 'close': '43300', 'rate': '0.00'}, {'sign': '2', 'value': '31995', 'date': '20150109', 'high': '45950', 'jdiff_vol': '709519', 'pricechk': '0', 'low': '43500', 'jongchk': '0', 'ratevalue': '0', 'open': '43850', 'close': '45300', 'rate': '0.00'}, {'sign': '5', 'value': '21460', 'date': '20150112', 'high': '46100', 'jdiff_vol': '480402', 'pricechk': '0', 'low': '43900', 'jongchk': '0', 'ratevalue': '0', 'open': '44900', 'close': '44900', 'rate': '0.00'}, {'sign': '2', 'value': '24627', 'date': '20150113', 'high': '46000', 'jdiff_vol': '539751', 'pricechk': '0', 'low': '45000', 'jongchk': '0', 'ratevalue': '0', 'open': '45550', 'close': '45350', 'rate': '0.00'}, {'sign': '2', 'value': '18095', 'date': '20150114', 'high': '46300', 'jdiff_vol': '394501', 'pricechk': '0', 'low': '45200', 'jongchk': '0', 'ratevalue': '0', 'open': '45900', 'close': '46000', 'rate': '0.00'}, {'sign': '5', 'value': '24787', 'date': '20150115', 'high': '45850', 'jdiff_vol': '550593', 'pricechk': '0', 'low': '44350', 'jongchk': '0', 'ratevalue': '0', 'open': '45850', 'close': '45150', 'rate': '0.00'}, {'sign': '5', 'value': '14120', 'date': '20150116', 'high': '45100', 'jdiff_vol': '317507', 'pricechk': '0', 'low': '44050', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '44600', 'rate': '0.00'}, {'sign': '5', 'value': '13788', 'date': '20150119', 'high': '44750', 'jdiff_vol': '313571', 'pricechk': '0', 'low': '43750', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '44000', 'rate': '0.00'}, {'sign': '2', 'value': '12664', 'date': '20150120', 'high': '44750', 'jdiff_vol': '286380', 'pricechk': '0', 'low': '43800', 'jongchk': '0', 'ratevalue': '0', 'open': '43900', 'close': '44750', 'rate': '0.00'}, {'sign': '2', 'value': '14556', 'date': '20150121', 'high': '45600', 'jdiff_vol': '322869', 'pricechk': '0', 'low': '44450', 'jongchk': '0', 'ratevalue': '0', 'open': '45300', 'close': '45000', 'rate': '0.00'}, {'sign': '5', 'value': '21133', 'date': '20150122', 'high': '45350', 'jdiff_vol': '479753', 'pricechk': '0', 'low': '43100', 'jongchk': '0', 'ratevalue': '0', 'open': '45200', 'close': '43350', 'rate': '0.00'}, {'sign': '2', 'value': '13574', 'date': '20150123', 'high': '44400', 'jdiff_vol': '308761', 'pricechk': '0', 'low': '43500', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '44000', 'rate': '0.00'}, {'sign': '5', 'value': '19771', 'date': '20150126', 'high': '44600', 'jdiff_vol': '453636', 'pricechk': '0', 'low': '43000', 'jongchk': '0', 'ratevalue': '0', 'open': '44000', 'close': '43350', 'rate': '0.00'}, {'sign': '2', 'value': '15979', 'date': '20150127', 'high': '44450', 'jdiff_vol': '362553', 'pricechk': '0', 'low': '43300', 'jongchk': '0', 'ratevalue': '0', 'open': '43350', 'close': '44450', 'rate': '0.00'}, {'sign': '5', 'value': '10526', 'date': '20150128', 'high': '44600', 'jdiff_vol': '237003', 'pricechk': '0', 'low': '43800', 'jongchk': '0', 'ratevalue': '0', 'open': '43900', 'close': '44350', 'rate': '0.00'}, {'sign': '2', 'value': '60574', 'date': '20150129', 'high': '48000', 'jdiff_vol': '1303447', 'pricechk': '0', 'low': '44450', 'jongchk': '0', 'ratevalue': '0', 'open': '44700', 'close': '46700', 'rate': '0.00'}, {'sign': '2', 'value': '26216', 'date': '20150130', 'high': '48000', 'jdiff_vol': '552428', 'pricechk': '0', 'low': '46850', 'jongchk': '0', 'ratevalue': '0', 'open': '47300', 'close': '47500', 'rate': '0.00'}, {'sign': '5', 'value': '27181', 'date': '20150202', 'high': '47850', 'jdiff_vol': '581713', 'pricechk': '0', 'low': '45750', 'jongchk': '0', 'ratevalue': '0', 'open': '46250', 'close': '46750', 'rate': '0.00'}, {'sign': '2', 'value': '25775', 'date': '20150203', 'high': '47350', 'jdiff_vol': '554111', 'pricechk': '0', 'low': '45500', 'jongchk': '0', 'ratevalue': '0', 'open': '46550', 'close': '46900', 'rate': '0.00'}, {'sign': '2', 'value': '45131', 'date': '20150204', 'high': '48550', 'jdiff_vol': '948474', 'pricechk': '0', 'low': '46150', 'jongchk': '0', 'ratevalue': '0', 'open': '46900', 'close': '47950', 'rate': '0.00'}, {'sign': '2', 'value': '18922', 'date': '20150205', 'high': '47100', 'jdiff_vol': '407977', 'pricechk': '0', 'low': '45900', 'jongchk': '4097', 'ratevalue': '0', 'open': '47000', 'close': '46400', 'rate': '-5.01'}, {'sign': '2', 'value': '18923', 'date': '20150206', 'high': '48300', 'jdiff_vol': '400939', 'pricechk': '0', 'low': '45700', 'jongchk': '0', 'ratevalue': '0', 'open': '46400', 'close': '47500', 'rate': '0.00'}, {'sign': '3', 'value': '11362', 'date': '20150209', 'high': '47800', 'jdiff_vol': '240159', 'pricechk': '0', 'low': '46650', 'jongchk': '0', 'ratevalue': '0', 'open': '47500', 'close': '47500', 'rate': '0.00'}, {'sign': '5', 'value': '16376', 'date': '20150210', 'high': '47300', 'jdiff_vol': '355685', 'pricechk': '0', 'low': '45400', 'jongchk': '0', 'ratevalue': '0', 'open': '47300', 'close': '46250', 'rate': '0.00'}, {'sign': '2', 'value': '13651', 'date': '20150211', 'high': '47450', 'jdiff_vol': '290598', 'pricechk': '0', 'low': '45700', 'jongchk': '0', 'ratevalue': '0', 'open': '46550', 'close': '47050', 'rate': '0.00'}, {'sign': '5', 'value': '8261', 'date': '20150212', 'high': '47250', 'jdiff_vol': '177090', 'pricechk': '0', 'low': '46150', 'jongchk': '0', 'ratevalue': '0', 'open': '47150', 'close': '47000', 'rate': '0.00'}, {'sign': '5', 'value': '12160', 'date': '20150213', 'high': '48050', 'jdiff_vol': '258026', 'pricechk': '0', 'low': '46400', 'jongchk': '0', 'ratevalue': '0', 'open': '46950', 'close': '46600', 'rate': '0.00'}, {'sign': '5', 'value': '12698', 'date': '20150216', 'high': '46500', 'jdiff_vol': '277117', 'pricechk': '0', 'low': '45450', 'jongchk': '0', 'ratevalue': '0', 'open': '46400', 'close': '45550', 'rate': '0.00'}, {'sign': '2', 'value': '8738', 'date': '20150217', 'high': '46400', 'jdiff_vol': '189737', 'pricechk': '0', 'low': '45550', 'jongchk': '0', 'ratevalue': '0', 'open': '45750', 'close': '46000', 'rate': '0.00'}, {'sign': '5', 'value': '15803', 'date': '20150223', 'high': '47150', 'jdiff_vol': '340225', 'pricechk': '0', 'low': '45850', 'jongchk': '0', 'ratevalue': '0', 'open': '46050', 'close': '45950', 'rate': '0.00'}, {'sign': '5', 'value': '26334', 'date': '20150224', 'high': '46000', 'jdiff_vol': '581997', 'pricechk': '0', 'low': '44700', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '45050', 'rate': '0.00'}, {'sign': '2', 'value': '25315', 'date': '20150225', 'high': '46850', 'jdiff_vol': '551444', 'pricechk': '0', 'low': '44900', 'jongchk': '0', 'ratevalue': '0', 'open': '45200', 'close': '46300', 'rate': '0.00'}, {'sign': '2', 'value': '36978', 'date': '20150226', 'high': '48100', 'jdiff_vol': '789060', 'pricechk': '0', 'low': '45100', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '48100', 'rate': '0.00'}, {'sign': '2', 'value': '43853', 'date': '20150227', 'high': '50200', 'jdiff_vol': '893818', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '48150', 'close': '50200', 'rate': '0.00'}, {'sign': '5', 'value': '26588', 'date': '20150302', 'high': '50400', 'jdiff_vol': '538319', 'pricechk': '0', 'low': '48800', 'jongchk': '0', 'ratevalue': '0', 'open': '49800', 'close': '49400', 'rate': '0.00'}, {'sign': '5', 'value': '30008', 'date': '20150303', 'high': '49450', 'jdiff_vol': '623724', 'pricechk': '0', 'low': '47350', 'jongchk': '0', 'ratevalue': '0', 'open': '49000', 'close': '47600', 'rate': '0.00'}, {'sign': '5', 'value': '28374', 'date': '20150304', 'high': '47950', 'jdiff_vol': '605404', 'pricechk': '0', 'low': '46500', 'jongchk': '0', 'ratevalue': '0', 'open': '47600', 'close': '46700', 'rate': '0.00'}, {'sign': '5', 'value': '15397', 'date': '20150305', 'high': '47550', 'jdiff_vol': '328394', 'pricechk': '0', 'low': '46450', 'jongchk': '0', 'ratevalue': '0', 'open': '46950', 'close': '46500', 'rate': '0.00'}, {'sign': '2', 'value': '21281', 'date': '20150306', 'high': '46850', 'jdiff_vol': '460948', 'pricechk': '0', 'low': '45850', 'jongchk': '0', 'ratevalue': '0', 'open': '46550', 'close': '46650', 'rate': '0.00'}, {'sign': '5', 'value': '10683', 'date': '20150309', 'high': '46800', 'jdiff_vol': '231694', 'pricechk': '0', 'low': '45850', 'jongchk': '0', 'ratevalue': '0', 'open': '46550', 'close': '45900', 'rate': '0.00'}, {'sign': '5', 'value': '15692', 'date': '20150310', 'high': '46400', 'jdiff_vol': '345670', 'pricechk': '0', 'low': '45050', 'jongchk': '0', 'ratevalue': '0', 'open': '46000', 'close': '45100', 'rate': '0.00'}, {'sign': '5', 'value': '22892', 'date': '20150311', 'high': '45250', 'jdiff_vol': '513069', 'pricechk': '0', 'low': '43950', 'jongchk': '0', 'ratevalue': '0', 'open': '44900', 'close': '43950', 'rate': '0.00'}, {'sign': '2', 'value': '24183', 'date': '20150312', 'high': '45300', 'jdiff_vol': '543509', 'pricechk': '0', 'low': '43200', 'jongchk': '0', 'ratevalue': '0', 'open': '43700', 'close': '44850', 'rate': '0.00'}, {'sign': '5', 'value': '29736', 'date': '20150313', 'high': '45850', 'jdiff_vol': '673128', 'pricechk': '0', 'low': '43400', 'jongchk': '0', 'ratevalue': '0', 'open': '45500', 'close': '43850', 'rate': '0.00'}, {'sign': '2', 'value': '41858', 'date': '20150316', 'high': '47250', 'jdiff_vol': '905859', 'pricechk': '0', 'low': '44250', 'jongchk': '0', 'ratevalue': '0', 'open': '44500', 'close': '46500', 'rate': '0.00'}, {'sign': '2', 'value': '35664', 'date': '20150317', 'high': '48400', 'jdiff_vol': '750349', 'pricechk': '0', 'low': '46850', 'jongchk': '0', 'ratevalue': '0', 'open': '47250', 'close': '47350', 'rate': '0.00'}, {'sign': '2', 'value': '21385', 'date': '20150318', 'high': '48200', 'jdiff_vol': '449255', 'pricechk': '0', 'low': '47100', 'jongchk': '0', 'ratevalue': '0', 'open': '48000', 'close': '47400', 'rate': '0.00'}, {'sign': '2', 'value': '21033', 'date': '20150319', 'high': '48250', 'jdiff_vol': '440415', 'pricechk': '0', 'low': '46650', 'jongchk': '0', 'ratevalue': '0', 'open': '47400', 'close': '48050', 'rate': '0.00'}, {'sign': '2', 'value': '14999', 'date': '20150320', 'high': '48200', 'jdiff_vol': '315098', 'pricechk': '0', 'low': '46750', 'jongchk': '0', 'ratevalue': '0', 'open': '47200', 'close': '48150', 'rate': '0.00'}, {'sign': '5', 'value': '11873', 'date': '20150323', 'high': '48500', 'jdiff_vol': '247904', 'pricechk': '0', 'low': '47150', 'jongchk': '0', 'ratevalue': '0', 'open': '48450', 'close': '47200', 'rate': '0.00'}, {'sign': '2', 'value': '20730', 'date': '20150324', 'high': '48900', 'jdiff_vol': '427848', 'pricechk': '0', 'low': '46750', 'jongchk': '0', 'ratevalue': '0', 'open': '46750', 'close': '48750', 'rate': '0.00'}, {'sign': '2', 'value': '20240', 'date': '20150325', 'high': '49450', 'jdiff_vol': '412762', 'pricechk': '0', 'low': '48250', 'jongchk': '0', 'ratevalue': '0', 'open': '48850', 'close': '49300', 'rate': '0.00'}, {'sign': '5', 'value': '13372', 'date': '20150326', 'high': '49000', 'jdiff_vol': '277537', 'pricechk': '0', 'low': '47700', 'jongchk': '0', 'ratevalue': '0', 'open': '48900', 'close': '47700', 'rate': '0.00'}, {'sign': '5', 'value': '11489', 'date': '20150327', 'high': '48200', 'jdiff_vol': '241533', 'pricechk': '0', 'low': '46950', 'jongchk': '0', 'ratevalue': '0', 'open': '47100', 'close': '47650', 'rate': '0.00'}, {'sign': '2', 'value': '32263', 'date': '20150330', 'high': '49950', 'jdiff_vol': '658736', 'pricechk': '0', 'low': '47900', 'jongchk': '0', 'ratevalue': '0', 'open': '47900', 'close': '48750', 'rate': '0.00'}, {'sign': '5', 'value': '15681', 'date': '20150331', 'high': '49300', 'jdiff_vol': '321400', 'pricechk': '0', 'low': '48350', 'jongchk': '0', 'ratevalue': '0', 'open': '48800', 'close': '48550', 'rate': '0.00'}, {'sign': '2', 'value': '67407', 'date': '20150401', 'high': '50900', 'jdiff_vol': '1351499', 'pricechk': '0', 'low': '48450', 'jongchk': '0', 'ratevalue': '0', 'open': '48750', 'close': '50700', 'rate': '0.00'}, {'sign': '2', 'value': '48538', 'date': '20150402', 'high': '52400', 'jdiff_vol': '942805', 'pricechk': '0', 'low': '50100', 'jongchk': '0', 'ratevalue': '0', 'open': '50200', 'close': '51300', 'rate': '0.00'}, {'sign': '2', 'value': '42561', 'date': '20150403', 'high': '53700', 'jdiff_vol': '804366', 'pricechk': '0', 'low': '51700', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '52900', 'rate': '0.00'}, {'sign': '2', 'value': '18859', 'date': '20150406', 'high': '53900', 'jdiff_vol': '356041', 'pricechk': '0', 'low': '52300', 'jongchk': '0', 'ratevalue': '0', 'open': '53600', 'close': '53000', 'rate': '0.00'}, {'sign': '5', 'value': '30803', 'date': '20150407', 'high': '52700', 'jdiff_vol': '596041', 'pricechk': '0', 'low': '50800', 'jongchk': '0', 'ratevalue': '0', 'open': '52300', 'close': '52600', 'rate': '0.00'}, {'sign': '2', 'value': '20752', 'date': '20150408', 'high': '52900', 'jdiff_vol': '395727', 'pricechk': '0', 'low': '51400', 'jongchk': '0', 'ratevalue': '0', 'open': '52000', 'close': '52700', 'rate': '0.00'}, {'sign': '5', 'value': '22349', 'date': '20150409', 'high': '54600', 'jdiff_vol': '421634', 'pricechk': '0', 'low': '51500', 'jongchk': '0', 'ratevalue': '0', 'open': '54000', 'close': '52100', 'rate': '0.00'}, {'sign': '2', 'value': '17810', 'date': '20150410', 'high': '52900', 'jdiff_vol': '341113', 'pricechk': '0', 'low': '51500', 'jongchk': '0', 'ratevalue': '0', 'open': '51500', 'close': '52300', 'rate': '0.00'}, {'sign': '2', 'value': '17333', 'date': '20150413', 'high': '53700', 'jdiff_vol': '328528', 'pricechk': '0', 'low': '52200', 'jongchk': '0', 'ratevalue': '0', 'open': '52600', 'close': '53100', 'rate': '0.00'}, {'sign': '5', 'value': '19127', 'date': '20150414', 'high': '54200', 'jdiff_vol': '360741', 'pricechk': '0', 'low': '52000', 'jongchk': '0', 'ratevalue': '0', 'open': '53100', 'close': '52500', 'rate': '0.00'}, {'sign': '5', 'value': '28601', 'date': '20150415', 'high': '52800', 'jdiff_vol': '559293', 'pricechk': '0', 'low': '50400', 'jongchk': '0', 'ratevalue': '0', 'open': '52100', 'close': '51000', 'rate': '0.00'}, {'sign': '5', 'value': '31205', 'date': '20150416', 'high': '50300', 'jdiff_vol': '627593', 'pricechk': '0', 'low': '49150', 'jongchk': '0', 'ratevalue': '0', 'open': '50000', 'close': '49850', 'rate': '0.00'}, {'sign': '5', 'value': '41674', 'date': '20150417', 'high': '50500', 'jdiff_vol': '844910', 'pricechk': '0', 'low': '48700', 'jongchk': '0', 'ratevalue': '0', 'open': '49850', 'close': '49000', 'rate': '0.00'}, {'sign': '2', 'value': '24386', 'date': '20150420', 'high': '49600', 'jdiff_vol': '497065', 'pricechk': '0', 'low': '48400', 'jongchk': '0', 'ratevalue': '0', 'open': '48400', 'close': '49600', 'rate': '0.00'}, {'sign': '5', 'value': '28921', 'date': '20150421', 'high': '49550', 'jdiff_vol': '594078', 'pricechk': '0', 'low': '48250', 'jongchk': '0', 'ratevalue': '0', 'open': '49500', 'close': '48300', 'rate': '0.00'}, {'sign': '5', 'value': '24402', 'date': '20150422', 'high': '49150', 'jdiff_vol': '505805', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '48700', 'close': '48000', 'rate': '0.00'}, {'sign': '2', 'value': '26156', 'date': '20150423', 'high': '49600', 'jdiff_vol': '532783', 'pricechk': '0', 'low': '48050', 'jongchk': '0', 'ratevalue': '0', 'open': '48350', 'close': '49400', 'rate': '0.00'}, {'sign': '5', 'value': '36144', 'date': '20150424', 'high': '49300', 'jdiff_vol': '755296', 'pricechk': '0', 'low': '47100', 'jongchk': '0', 'ratevalue': '0', 'open': '48900', 'close': '47250', 'rate': '0.00'}, {'sign': '2', 'value': '16512', 'date': '20150427', 'high': '48600', 'jdiff_vol': '342451', 'pricechk': '0', 'low': '47400', 'jongchk': '0', 'ratevalue': '0', 'open': '47400', 'close': '48200', 'rate': '0.00'}, {'sign': '5', 'value': '15487', 'date': '20150428', 'high': '48700', 'jdiff_vol': '322668', 'pricechk': '0', 'low': '47500', 'jongchk': '0', 'ratevalue': '0', 'open': '48550', 'close': '48000', 'rate': '0.00'}, {'sign': '5', 'value': '18678', 'date': '20150429', 'high': '48300', 'jdiff_vol': '397012', 'pricechk': '0', 'low': '46550', 'jongchk': '0', 'ratevalue': '0', 'open': '48200', 'close': '47000', 'rate': '0.00'}, {'sign': '5', 'value': '16524', 'date': '20150430', 'high': '46900', 'jdiff_vol': '359125', 'pricechk': '0', 'low': '45750', 'jongchk': '0', 'ratevalue': '0', 'open': '46650', 'close': '45800', 'rate': '0.00'}, {'sign': '5', 'value': '14418', 'date': '20150504', 'high': '46450', 'jdiff_vol': '316207', 'pricechk': '0', 'low': '44950', 'jongchk': '0', 'ratevalue': '0', 'open': '46300', 'close': '45600', 'rate': '0.00'}, {'sign': '5', 'value': '26844', 'date': '20150506', 'high': '45300', 'jdiff_vol': '617634', 'pricechk': '0', 'low': '42750', 'jongchk': '0', 'ratevalue': '0', 'open': '44900', 'close': '42900', 'rate': '0.00'}, {'sign': '2', 'value': '15564', 'date': '20150507', 'high': '43700', 'jdiff_vol': '359701', 'pricechk': '0', 'low': '42800', 'jongchk': '0', 'ratevalue': '0', 'open': '42800', 'close': '43700', 'rate': '0.00'}, {'sign': '2', 'value': '16201', 'date': '20150508', 'high': '45250', 'jdiff_vol': '360513', 'pricechk': '0', 'low': '44300', 'jongchk': '0', 'ratevalue': '0', 'open': '44450', 'close': '44400', 'rate': '0.00'}, {'sign': '2', 'value': '15965', 'date': '20150511', 'high': '45650', 'jdiff_vol': '353814', 'pricechk': '0', 'low': '44500', 'jongchk': '0', 'ratevalue': '0', 'open': '44900', 'close': '45100', 'rate': '0.00'}, {'sign': '5', 'value': '17202', 'date': '20150512', 'high': '45100', 'jdiff_vol': '392798', 'pricechk': '0', 'low': '43450', 'jongchk': '0', 'ratevalue': '0', 'open': '45000', 'close': '43850', 'rate': '0.00'}, {'sign': '2', 'value': '6908', 'date': '20150513', 'high': '44500', 'jdiff_vol': '157002', 'pricechk': '0', 'low': '43300', 'jongchk': '0', 'ratevalue': '0', 'open': '43300', 'close': '44050', 'rate': '0.00'}, {'sign': '5', 'value': '8619', 'date': '20150514', 'high': '44250', 'jdiff_vol': '196938', 'pricechk': '0', 'low': '43450', 'jongchk': '0', 'ratevalue': '0', 'open': '43800', 'close': '43650', 'rate': '0.00'}, {'sign': '5', 'value': '17781', 'date': '20150515', 'high': '44700', 'jdiff_vol': '407457', 'pricechk': '0', 'low': '43200', 'jongchk': '0', 'ratevalue': '0', 'open': '44600', 'close': '43300', 'rate': '0.00'}, {'sign': '5', 'value': '22393', 'date': '20150518', 'high': '43200', 'jdiff_vol': '534271', 'pricechk': '0', 'low': '41500', 'jongchk': '0', 'ratevalue': '0', 'open': '43000', 'close': '41600', 'rate': '0.00'}, {'sign': '5', 'value': '19027', 'date': '20150519', 'high': '42050', 'jdiff_vol': '460325', 'pricechk': '0', 'low': '40850', 'jongchk': '0', 'ratevalue': '0', 'open': '41400', 'close': '41050', 'rate': '0.00'}, {'sign': '2', 'value': '29910', 'date': '20150520', 'high': '43950', 'jdiff_vol': '700645', 'pricechk': '0', 'low': '41300', 'jongchk': '0', 'ratevalue': '0', 'open': '41600', 'close': '43750', 'rate': '0.00'}, {'sign': '5', 'value': '22315', 'date': '20150521', 'high': '43850', 'jdiff_vol': '514789', 'pricechk': '0', 'low': '42600', 'jongchk': '0', 'ratevalue': '0', 'open': '43750', 'close': '43600', 'rate': '0.00'}, {'sign': '2', 'value': '16828', 'date': '20150522', 'high': '43950', 'jdiff_vol': '389410', 'pricechk': '0', 'low': '42700', 'jongchk': '0', 'ratevalue': '0', 'open': '43400', 'close': '43950', 'rate': '0.00'}, {'sign': '5', 'value': '21557', 'date': '20150526', 'high': '44250', 'jdiff_vol': '504735', 'pricechk': '0', 'low': '41900', 'jongchk': '0', 'ratevalue': '0', 'open': '44250', 'close': '42100', 'rate': '0.00'}, {'sign': '5', 'value': '25649', 'date': '20150527', 'high': '42900', 'jdiff_vol': '611219', 'pricechk': '0', 'low': '41200', 'jongchk': '0', 'ratevalue': '0', 'open': '42200', 'close': '41250', 'rate': '0.00'}, {'sign': '5', 'value': '18758', 'date': '20150528', 'high': '41750', 'jdiff_vol': '456557', 'pricechk': '0', 'low': '40700', 'jongchk': '0', 'ratevalue': '0', 'open': '41750', 'close': '41050', 'rate': '0.00'}, {'sign': '5', 'value': '17321', 'date': '20150529', 'high': '41300', 'jdiff_vol': '424616', 'pricechk': '0', 'low': '40450', 'jongchk': '0', 'ratevalue': '0', 'open': '40500', 'close': '40450', 'rate': '0.00'}, {'sign': '5', 'value': '31207', 'date': '20150601', 'high': '39500', 'jdiff_vol': '801472', 'pricechk': '0', 'low': '38500', 'jongchk': '0', 'ratevalue': '0', 'open': '39500', 'close': '38850', 'rate': '0.00'}, {'sign': '5', 'value': '21992', 'date': '20150602', 'high': '39500', 'jdiff_vol': '568560', 'pricechk': '0', 'low': '38300', 'jongchk': '0', 'ratevalue': '0', 'open': '38800', 'close': '38600', 'rate': '0.00'}, {'sign': '2', 'value': '18801', 'date': '20150603', 'high': '39150', 'jdiff_vol': '488104', 'pricechk': '0', 'low': '37650', 'jongchk': '0', 'ratevalue': '0', 'open': '37650', 'close': '38700', 'rate': '0.00'}, {'sign': '5', 'value': '19221', 'date': '20150604', 'high': '38850', 'jdiff_vol': '498187', 'pricechk': '0', 'low': '38250', 'jongchk': '0', 'ratevalue': '0', 'open': '38800', 'close': '38600', 'rate': '0.00'}, {'sign': '2', 'value': '13269', 'date': '20150605', 'high': '39200', 'jdiff_vol': '342498', 'pricechk': '0', 'low': '38300', 'jongchk': '0', 'ratevalue': '0', 'open': '38300', 'close': '39000', 'rate': '0.00'}, {'sign': '5', 'value': '16846', 'date': '20150608', 'high': '39550', 'jdiff_vol': '433151', 'pricechk': '0', 'low': '38150', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '38900', 'rate': '0.00'}, {'sign': '2', 'value': '24310', 'date': '20150609', 'high': '40450', 'jdiff_vol': '608035', 'pricechk': '0', 'low': '39350', 'jongchk': '0', 'ratevalue': '0', 'open': '39400', 'close': '39750', 'rate': '0.00'}, {'sign': '5', 'value': '39354', 'date': '20150610', 'high': '40000', 'jdiff_vol': '1023595', 'pricechk': '0', 'low': '37800', 'jongchk': '0', 'ratevalue': '0', 'open': '39950', 'close': '38050', 'rate': '0.00'}, {'sign': '2', 'value': '23455', 'date': '20150611', 'high': '38750', 'jdiff_vol': '612837', 'pricechk': '0', 'low': '37450', 'jongchk': '0', 'ratevalue': '0', 'open': '38000', 'close': '38100', 'rate': '0.00'}, {'sign': '5', 'value': '20665', 'date': '20150612', 'high': '39050', 'jdiff_vol': '546033', 'pricechk': '0', 'low': '37200', 'jongchk': '0', 'ratevalue': '0', 'open': '38600', 'close': '37500', 'rate': '0.00'}, {'sign': '5', 'value': '29181', 'date': '20150615', 'high': '36950', 'jdiff_vol': '817184', 'pricechk': '0', 'low': '35150', 'jongchk': '0', 'ratevalue': '0', 'open': '36950', 'close': '35200', 'rate': '0.00'}, {'sign': '2', 'value': '22447', 'date': '20150616', 'high': '35850', 'jdiff_vol': '634799', 'pricechk': '0', 'low': '34800', 'jongchk': '0', 'ratevalue': '0', 'open': '35200', 'close': '35750', 'rate': '0.00'}, {'sign': '5', 'value': '18782', 'date': '20150617', 'high': '35800', 'jdiff_vol': '535028', 'pricechk': '0', 'low': '34800', 'jongchk': '0', 'ratevalue': '0', 'open': '35750', 'close': '35600', 'rate': '0.00'}, {'sign': '2', 'value': '18226', 'date': '20150618', 'high': '36200', 'jdiff_vol': '509098', 'pricechk': '0', 'low': '35350', 'jongchk': '0', 'ratevalue': '0', 'open': '35800', 'close': '35700', 'rate': '0.00'}, {'sign': '2', 'value': '37946', 'date': '20150619', 'high': '38150', 'jdiff_vol': '1011687', 'pricechk': '0', 'low': '35800', 'jongchk': '0', 'ratevalue': '0', 'open': '36000', 'close': '37850', 'rate': '0.00'}, {'sign': '2', 'value': '32792', 'date': '20150622', 'high': '39700', 'jdiff_vol': '835818', 'pricechk': '0', 'low': '38750', 'jongchk': '0', 'ratevalue': '0', 'open': '38750', 'close': '39350', 'rate': '0.00'}, {'sign': '2', 'value': '19429', 'date': '20150623', 'high': '39750', 'jdiff_vol': '494949', 'pricechk': '0', 'low': '38650', 'jongchk': '0', 'ratevalue': '0', 'open': '39350', 'close': '39700', 'rate': '0.00'}, {'sign': '2', 'value': '16772', 'date': '20150624', 'high': '40450', 'jdiff_vol': '418957', 'pricechk': '0', 'low': '39300', 'jongchk': '0', 'ratevalue': '0', 'open': '39750', 'close': '39950', 'rate': '0.00'}, {'sign': '5', 'value': '11112', 'date': '20150625', 'high': '40250', 'jdiff_vol': '278766', 'pricechk': '0', 'low': '39300', 'jongchk': '0', 'ratevalue': '0', 'open': '39650', 'close': '39800', 'rate': '0.00'}, {'sign': '5', 'value': '11620', 'date': '20150626', 'high': '39800', 'jdiff_vol': '296970', 'pricechk': '0', 'low': '38800', 'jongchk': '0', 'ratevalue': '0', 'open': '39800', 'close': '39100', 'rate': '0.00'}, {'sign': '5', 'value': '14539', 'date': '20150629', 'high': '38750', 'jdiff_vol': '380538', 'pricechk': '0', 'low': '37750', 'jongchk': '0', 'ratevalue': '0', 'open': '38400', 'close': '37900', 'rate': '0.00'}, {'sign': '2', 'value': '24952', 'date': '20150630', 'high': '40600', 'jdiff_vol': '632715', 'pricechk': '0', 'low': '37700', 'jongchk': '0', 'ratevalue': '0', 'open': '37750', 'close': '40500', 'rate': '0.00'}, {'sign': '2', 'value': '33202', 'date': '20150701', 'high': '42300', 'jdiff_vol': '807066', 'pricechk': '0', 'low': '39650', 'jongchk': '0', 'ratevalue': '0', 'open': '40600', 'close': '41850', 'rate': '0.00'}, {'sign': '2', 'value': '57633', 'date': '20150702', 'high': '43850', 'jdiff_vol': '1340797', 'pricechk': '0', 'low': '41900', 'jongchk': '0', 'ratevalue': '0', 'open': '42500', 'close': '42900', 'rate': '0.00'}, {'sign': '5', 'value': '24452', 'date': '20150703', 'high': '43450', 'jdiff_vol': '583160', 'pricechk': '0', 'low': '41450', 'jongchk': '0', 'ratevalue': '0', 'open': '42950', 'close': '41500', 'rate': '0.00'}, {'sign': '5', 'value': '24629', 'date': '20150706', 'high': '42600', 'jdiff_vol': '587819', 'pricechk': '0', 'low': '40700', 'jongchk': '0', 'ratevalue': '0', 'open': '40800', 'close': '41200', 'rate': '0.00'}, {'sign': '2', 'value': '65389', 'date': '20150707', 'high': '44500', 'jdiff_vol': '1506544', 'pricechk': '0', 'low': '42050', 'jongchk': '0', 'ratevalue': '0', 'open': '42600', 'close': '43550', 'rate': '0.00'}, {'sign': '5', 'value': '25597', 'date': '20150708', 'high': '43900', 'jdiff_vol': '601561', 'pricechk': '0', 'low': '41900', 'jongchk': '0', 'ratevalue': '0', 'open': '43550', 'close': '42000', 'rate': '0.00'}, {'sign': '5', 'value': '63434', 'date': '20150709', 'high': '41500', 'jdiff_vol': '1608675', 'pricechk': '0', 'low': '38950', 'jongchk': '0', 'ratevalue': '0', 'open': '41000', 'close': '39700', 'rate': '0.00'}, {'sign': '2', 'value': '20423', 'date': '20150710', 'high': '40150', 'jdiff_vol': '512702', 'pricechk': '0', 'low': '39500', 'jongchk': '0', 'ratevalue': '0', 'open': '40100', 'close': '39750', 'rate': '0.00'}, {'sign': '2', 'value': '18205', 'date': '20150713', 'high': '40550', 'jdiff_vol': '452255', 'pricechk': '0', 'low': '39750', 'jongchk': '0', 'ratevalue': '0', 'open': '40050', 'close': '40450', 'rate': '0.00'}, {'sign': '5', 'value': '26299', 'date': '20150714', 'high': '40800', 'jdiff_vol': '657775', 'pricechk': '0', 'low': '39400', 'jongchk': '0', 'ratevalue': '0', 'open': '40700', 'close': '39450', 'rate': '0.00'}, {'sign': '3', 'value': '35336', 'date': '20150715', 'high': '40500', 'jdiff_vol': '886940', 'pricechk': '0', 'low': '39400', 'jongchk': '0', 'ratevalue': '0', 'open': '40450', 'close': '39450', 'rate': '0.00'}, {'sign': '3', 'value': '344699', 'date': '20150716', 'high': '40300', 'jdiff_vol': '9033490', 'pricechk': '0', 'low': '38700', 'jongchk': '0', 'ratevalue': '0', 'open': '39000', 'close': '39450', 'rate': '0.00'}, {'sign': '5', 'value': '45010', 'date': '20150717', 'high': '40000', 'jdiff_vol': '1149571', 'pricechk': '0', 'low': '38250', 'jongchk': '0', 'ratevalue': '0', 'open': '39550', 'close': '39000', 'rate': '0.00'}, {'sign': '5', 'value': '32013', 'date': '20150720', 'high': '39400', 'jdiff_vol': '828962', 'pricechk': '0', 'low': '38100', 'jongchk': '0', 'ratevalue': '0', 'open': '39050', 'close': '38450', 'rate': '0.00'}, {'sign': '5', 'value': '42733', 'date': '20150721', 'high': '38900', 'jdiff_vol': '1122812', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '38500', 'close': '37700', 'rate': '0.00'}, {'sign': '5', 'value': '24536', 'date': '20150722', 'high': '38200', 'jdiff_vol': '651850', 'pricechk': '0', 'low': '37250', 'jongchk': '0', 'ratevalue': '0', 'open': '37900', 'close': '37500', 'rate': '0.00'}, {'sign': '2', 'value': '41657', 'date': '20150723', 'high': '39350', 'jdiff_vol': '1077991', 'pricechk': '0', 'low': '37800', 'jongchk': '0', 'ratevalue': '0', 'open': '38100', 'close': '39350', 'rate': '0.00'}, {'sign': '2', 'value': '42290', 'date': '20150724', 'high': '39750', 'jdiff_vol': '1072954', 'pricechk': '0', 'low': '38600', 'jongchk': '0', 'ratevalue': '0', 'open': '39300', 'close': '39650', 'rate': '0.00'}, {'sign': '5', 'value': '23734', 'date': '20150727', 'high': '39650', 'jdiff_vol': '611770', 'pricechk': '0', 'low': '38300', 'jongchk': '0', 'ratevalue': '0', 'open': '39650', 'close': '38600', 'rate': '0.00'}, {'sign': '5', 'value': '28675', 'date': '20150728', 'high': '38400', 'jdiff_vol': '761278', 'pricechk': '0', 'low': '37300', 'jongchk': '0', 'ratevalue': '0', 'open': '38150', 'close': '37450', 'rate': '0.00'}, {'sign': '2', 'value': '14867', 'date': '20150729', 'high': '38000', 'jdiff_vol': '395951', 'pricechk': '0', 'low': '37400', 'jongchk': '0', 'ratevalue': '0', 'open': '37700', 'close': '37600', 'rate': '0.00'}, {'sign': '5', 'value': '44707', 'date': '20150730', 'high': '37850', 'jdiff_vol': '1235398', 'pricechk': '0', 'low': '35550', 'jongchk': '0', 'ratevalue': '0', 'open': '37850', 'close': '35600', 'rate': '0.00'}, {'sign': '5', 'value': '36865', 'date': '20150731', 'high': '36000', 'jdiff_vol': '1054072', 'pricechk': '0', 'low': '34600', 'jongchk': '0', 'ratevalue': '0', 'open': '34700', 'close': '35100', 'rate': '0.00'}, {'sign': '5', 'value': '31649', 'date': '20150803', 'high': '35600', 'jdiff_vol': '914851', 'pricechk': '0', 'low': '33850', 'jongchk': '0', 'ratevalue': '0', 'open': '35200', 'close': '34150', 'rate': '0.00'}, {'sign': '2', 'value': '76314', 'date': '20150804', 'high': '38300', 'jdiff_vol': '2059915', 'pricechk': '0', 'low': '34650', 'jongchk': '0', 'ratevalue': '0', 'open': '34850', 'close': '38050', 'rate': '0.00'}, {'sign': '5', 'value': '27593', 'date': '20150805', 'high': '39150', 'jdiff_vol': '724906', 'pricechk': '0', 'low': '37350', 'jongchk': '0', 'ratevalue': '0', 'open': '38250', 'close': '37450', 'rate': '0.00'}, {'sign': '2', 'value': '14450', 'date': '20150806', 'high': '38250', 'jdiff_vol': '382874', 'pricechk': '0', 'low': '37500', 'jongchk': '0', 'ratevalue': '0', 'open': '37950', 'close': '37600', 'rate': '0.00'}, {'sign': '5', 'value': '14128', 'date': '20150807', 'high': '37400', 'jdiff_vol': '381937', 'pricechk': '0', 'low': '36600', 'jongchk': '0', 'ratevalue': '0', 'open': '37400', 'close': '36850', 'rate': '0.00'}, {'sign': '2', 'value': '27857', 'date': '20150810', 'high': '38600', 'jdiff_vol': '732977', 'pricechk': '0', 'low': '37100', 'jongchk': '0', 'ratevalue': '0', 'open': '37550', 'close': '38500', 'rate': '0.00'}, {'sign': '5', 'value': '22310', 'date': '20150811', 'high': '38200', 'jdiff_vol': '592562', 'pricechk': '0', 'low': '37400', 'jongchk': '0', 'ratevalue': '0', 'open': '38050', 'close': '37400', 'rate': '0.00'}, {'sign': '5', 'value': '27401', 'date': '20150812', 'high': '37800', 'jdiff_vol': '755776', 'pricechk': '0', 'low': '35350', 'jongchk': '0', 'ratevalue': '0', 'open': '37300', 'close': '35850', 'rate': '0.00'}, {'sign': '2', 'value': '21078', 'date': '20150813', 'high': '36900', 'jdiff_vol': '581159', 'pricechk': '0', 'low': '35550', 'jongchk': '0', 'ratevalue': '0', 'open': '35700', 'close': '36250', 'rate': '0.00'}, {'sign': '5', 'value': '17546', 'date': '20150817', 'high': '35850', 'jdiff_vol': '496996', 'pricechk': '0', 'low': '35000', 'jongchk': '0', 'ratevalue': '0', 'open': '35600', 'close': '35250', 'rate': '0.00'}, {'sign': '5', 'value': '29158', 'date': '20150818', 'high': '35350', 'jdiff_vol': '842076', 'pricechk': '0', 'low': '34100', 'jongchk': '0', 'ratevalue': '0', 'open': '35150', 'close': '34250', 'rate': '0.00'}, {'sign': '5', 'value': '35573', 'date': '20150819', 'high': '34000', 'jdiff_vol': '1094556', 'pricechk': '0', 'low': '31700', 'jongchk': '0', 'ratevalue': '0', 'open': '33950', 'close': '32050', 'rate': '0.00'}, {'sign': '2', 'value': '24163', 'date': '20150820', 'high': '33350', 'jdiff_vol': '745590', 'pricechk': '0', 'low': '31700', 'jongchk': '0', 'ratevalue': '0', 'open': '31700', 'close': '32200', 'rate': '0.00'}, {'sign': '5', 'value': '23424', 'date': '20150821', 'high': '31350', 'jdiff_vol': '754632', 'pricechk': '0', 'low': '30600', 'jongchk': '0', 'ratevalue': '0', 'open': '30700', 'close': '31000', 'rate': '0.00'}, {'sign': '5', 'value': '20216', 'date': '20150824', 'high': '31450', 'jdiff_vol': '658028', 'pricechk': '0', 'low': '30000', 'jongchk': '0', 'ratevalue': '0', 'open': '30500', 'close': '30750', 'rate': '0.00'}, {'sign': '2', 'value': '25297', 'date': '20150825', 'high': '32500', 'jdiff_vol': '792416', 'pricechk': '0', 'low': '30600', 'jongchk': '0', 'ratevalue': '0', 'open': '31400', 'close': '31750', 'rate': '0.00'}, {'sign': '2', 'value': '21125', 'date': '20150826', 'high': '33300', 'jdiff_vol': '640932', 'pricechk': '0', 'low': '31950', 'jongchk': '0', 'ratevalue': '0', 'open': '32000', 'close': '33250', 'rate': '0.00'}, {'sign': '5', 'value': '15808', 'date': '20150827', 'high': '33800', 'jdiff_vol': '478931', 'pricechk': '0', 'low': '32600', 'jongchk': '0', 'ratevalue': '0', 'open': '33700', 'close': '32750', 'rate': '0.00'}, {'sign': '3', 'value': '0', 'date': '20150827', 'high': '33250', 'jdiff_vol': '0', 'pricechk': '0', 'low': '33250', 'jongchk': '0', 'ratevalue': '0', 'open': '33250', 'close': '33250', 'rate': '1.53'}]}
In [30]:
t1305Column = ['volume', 'value', 'sojinrate', 'high', 'covolume', 'l_change', 'o_diff', 'marketcap', 'low', 'h_sign', 'chdegree', 'shcode',
'o_change', 'l_diff', 'diff', 'date', 'open', 'sign', 'h_diff', 'h_change', 'ppvolume', 'l_sign', 'changerate', 'fpvolume',
'o_sign', 'change', 'close', 'diff_vol']
inblock_query_t1305 = {
't1305InBlock' : {
'shcode' : '005930',
'dwmcode' : 1,
'date' : None,
'idx' : None,
'cnt' : 9999
}
}
#t1305 = xing.query('xing.t1305', inblock_query_t1305)
#len(t1305['t1305OutBlock1'])
#print (t1305['t1305OutBlock'])
shcode = inblock_query_t1305['t1305InBlock']['shcode']
DB = []
count = 1
while True:
t1305 = xing.query('xing.t1305', inblock_query_t1305)
for row in t1305['t1305OutBlock1']:
#print(str(count) + '. ' + str(row['date']))
DB.append([ row['volume'], row['value'], row['sojinrate'], row['high'], row['covolume'], row['l_change'], row['o_diff'], row['marketcap'], row['low'], row['h_sign'], row['chdegree'], row['shcode'], row['o_change'], row['l_diff'], row['diff'], row['date'], row['open'], row['sign'], row['h_diff'], row['h_change'], row['ppvolume'], row['l_sign'], row['changerate'], row['fpvolume'], row['o_sign'], row['change'], row['close'], row['diff_vol'] ])
count += 1
if t1305['t1305OutBlock']['idx'].strip() == '0':
DB = pd.DataFrame(DB, columns=t1305Column)
DB.to_csv(shcode+'.csv')
print ('%s (%d) is done' % (shcode, count))
break
else:
inblock_query_t1305['t1305InBlock']['idx'] = t1305['t1305OutBlock']['idx']
inblock_query_t1305['continue_query'] = True
005930 (8222) is done
In [ ]:
t1305Column = ['volume', 'value', 'sojinrate', 'high', 'covolume', 'l_change', 'o_diff', 'marketcap', 'low', 'h_sign', 'chdegree', 'shcode',
'o_change', 'l_diff', 'diff', 'date', 'open', 'sign', 'h_diff', 'h_change', 'ppvolume', 'l_sign', 'changerate', 'fpvolume',
'o_sign', 'change', 'close', 'diff_vol']
list = 1
for row in t8430['t8430OutBlock']:
shcode = row['shcode']
hname = row['hname']
inblock_query_t1305 = {
't1305InBlock' : {
'shcode' : shcode,
'dwmcode' : 1,
'date' : None,
'idx' : None,
'cnt' : 9999
}
}
DB = []
count = 1
while True:
t1305 = xing.query('xing.t1305', inblock_query_t1305)
for row in t1305['t1305OutBlock1']:
#print(str(count) + '. ' + str(row['date']))
DB.append([ row['volume'], row['value'], row['sojinrate'], row['high'], row['covolume'], row['l_change'], row['o_diff'], row['marketcap'], row['low'], row['h_sign'], row['chdegree'], row['shcode'], row['o_change'], row['l_diff'], row['diff'], row['date'], row['open'], row['sign'], row['h_diff'], row['h_change'], row['ppvolume'], row['l_sign'], row['changerate'], row['fpvolume'], row['o_sign'], row['change'], row['close'], row['diff_vol'] ])
count += 1
if t1305['t1305OutBlock']['idx'].strip() == '0':
DB = pd.DataFrame(DB, columns=t1305Column)
DB.to_csv(shcode+'_'+ hname + '.csv')
print ('%d. %s(%s) (%d) is read' % (list, hname, shcode, count))
list += 1
break
else:
inblock_query_t1305['t1305InBlock']['idx'] = t1305['t1305OutBlock']['idx']
inblock_query_t1305['continue_query'] = True
1. 동화약품(000020) (8222) is read
2. 우리은행(000030) (194) is read
3. KR모터스(000040) (8222) is read
4. 경방(000050) (8222) is read
5. 메리츠화재(000060) (8222) is read
6. 삼양홀딩스(000070) (8222) is read
7. 삼양홀딩스우(000075) (6133) is read
8. 하이트진로(000080) (1456) is read
9. 하이트진로2우B(000087) (973) is read
10. 유한양행(000100) (8222) is read
11. 유한양행우(000105) (5190) is read
12. CJ대한통운(000120) (8222) is read
13. 하이트진로홀딩스(000140) (8222) is read
14. 하이트진로홀딩스우(000145) (7411) is read
15. 두산(000150) (8222) is read
16. 두산우(000155) (7636) is read
17. 두산2우B(000157) (3892) is read
18. 성창기업지주(000180) (8222) is read
19. 대림산업(000210) (8222) is read
20. 대림산업우(000215) (6865) is read
21. 유유제약(000220) (8222) is read
22. 유유제약1우(000225) (6760) is read
23. 유유제약2우B(000227) (3762) is read
24. 일동제약(000230) (8222) is read
25. 한국타이어월드와이드(000240) (8222) is read
26. 기아차(000270) (8222) is read
27. 대유신소재(000300) (8222) is read
In [17]:
t1305['t1305OutBlock1'][0]
Out[17]:
{'change': '0',
'changerate': '0.00',
'chdegree': '0.00',
'close': '86500',
'covolume': '0',
'date': '20150828',
'diff': '0.00',
'diff_vol': '-100.00',
'fpvolume': '0',
'h_change': '0',
'h_diff': '0.00',
'h_sign': '3',
'high': '86500',
'l_change': '0',
'l_diff': '0.00',
'l_sign': '3',
'low': '86500',
'marketcap': '1043293',
'o_change': '0',
'o_diff': '0.00',
'o_sign': '3',
'open': '86500',
'ppvolume': '0',
'shcode': '002020',
'sign': '3',
'sojinrate': '0',
'value': '0',
'volume': '0'}
In [ ]:
Content source: 3WiseMen/python
Similar notebooks: