[
{"Date":"1150803","OpeningIndex":"42780.42","HighestIndex":"43784.19","LowestIndex":"42780.42","ClosingIndex":"43386.41"},
{"Date":"1150804","OpeningIndex":"43092.49","HighestIndex":"43912.77","LowestIndex":"42895.81","ClosingIndex":"43360.66"},
{"Date":"1150805","OpeningIndex":"43809.83","HighestIndex":"44980.31","LowestIndex":"43809.83","ClosingIndex":"44611.60"},
{"Date":"1150806","OpeningIndex":"44487.94","HighestIndex":"44601.24","LowestIndex":"44024.32","ClosingIndex":"44396.70"},
{"Date":"1150807","OpeningIndex":"44450.19","HighestIndex":"44827.13","LowestIndex":"43941.56","ClosingIndex":"44225.91"},
{"Date":"1150810","OpeningIndex":"44540.71","HighestIndex":"45219.40","LowestIndex":"44540.71","ClosingIndex":"44928.76"},
{"Date":"1150811","OpeningIndex":"44883.90","HighestIndex":"45195.41","LowestIndex":"44652.06","ClosingIndex":"45120.72"},
{"Date":"1150812","OpeningIndex":"45175.70","HighestIndex":"45529.48","LowestIndex":"45175.70","ClosingIndex":"45518.07"},
{"Date":"1150813","OpeningIndex":"45676.54","HighestIndex":"46216.41","LowestIndex":"45676.54","ClosingIndex":"46021.48"},
{"Date":"1150814","OpeningIndex":"46103.81","HighestIndex":"46402.60","LowestIndex":"45798.31","ClosingIndex":"45811.01"},
{"Date":"1150817","OpeningIndex":"45841.17","HighestIndex":"46189.30","LowestIndex":"45765.07","ClosingIndex":"45857.27"},
{"Date":"1150818","OpeningIndex":"45922.40","HighestIndex":"46064.09","LowestIndex":"45225.42","ClosingIndex":"45308.68"},
{"Date":"1150819","OpeningIndex":"45071.34","HighestIndex":"45071.34","LowestIndex":"44308.71","ClosingIndex":"44719.35"},
{"Date":"1150820","OpeningIndex":"44942.01","HighestIndex":"45160.05","LowestIndex":"44446.36","ClosingIndex":"44933.74"},
{"Date":"1150821","OpeningIndex":"44923.34","HighestIndex":"45254.84","LowestIndex":"44583.87","ClosingIndex":"45224.29"},
{"Date":"1150824","OpeningIndex":"45240.30","HighestIndex":"45362.30","LowestIndex":"44761.88","ClosingIndex":"44762.32"},
{"Date":"1150825","OpeningIndex":"44728.36","HighestIndex":"45169.46","LowestIndex":"44210.31","ClosingIndex":"45169.46"}]