[
{"Date":"1150901","OpeningIndex":"46177.11","HighestIndex":"46948.72","LowestIndex":"46081.11","ClosingIndex":"46948.72"},
{"Date":"1150902","OpeningIndex":"46901.32","HighestIndex":"46946.60","LowestIndex":"46164.72","ClosingIndex":"46164.72"},
{"Date":"1150903","OpeningIndex":"46325.48","HighestIndex":"46517.45","LowestIndex":"45839.36","ClosingIndex":"45857.66"},
{"Date":"1150904","OpeningIndex":"45991.28","HighestIndex":"46620.96","LowestIndex":"45966.86","ClosingIndex":"46551.13"},
{"Date":"1150907","OpeningIndex":"46724.00","HighestIndex":"47429.58","LowestIndex":"46724.00","ClosingIndex":"47326.27"},
{"Date":"1150908","OpeningIndex":"47335.24","HighestIndex":"47578.24","LowestIndex":"47023.73","ClosingIndex":"47105.78"},
{"Date":"1150909","OpeningIndex":"47142.74","HighestIndex":"47548.26","LowestIndex":"47060.78","ClosingIndex":"47183.36"},
{"Date":"1150910","OpeningIndex":"47130.96","HighestIndex":"47130.96","LowestIndex":"46573.47","ClosingIndex":"46940.49"},
{"Date":"1150911","OpeningIndex":"46651.21","HighestIndex":"46651.21","LowestIndex":"45942.44","ClosingIndex":"46184.85"},
{"Date":"1150914","OpeningIndex":"46010.74","HighestIndex":"46050.24","LowestIndex":"45398.43","ClosingIndex":"45862.52"},
{"Date":"1150915","OpeningIndex":"45847.27","HighestIndex":"46009.85","LowestIndex":"45491.97","ClosingIndex":"45511.49"}]