[
{"Date":"1150601","OpeningIndex":"44872.82","HighestIndex":"45931.10","LowestIndex":"44872.82","ClosingIndex":"45337.91"},
{"Date":"1150602","OpeningIndex":"45388.93","HighestIndex":"45915.92","LowestIndex":"44869.38","ClosingIndex":"45557.31"},
{"Date":"1150603","OpeningIndex":"45660.46","HighestIndex":"46552.16","LowestIndex":"45660.46","ClosingIndex":"46459.16"},
{"Date":"1150604","OpeningIndex":"46364.07","HighestIndex":"46364.07","LowestIndex":"45677.46","ClosingIndex":"45677.46"},
{"Date":"1150605","OpeningIndex":"45619.82","HighestIndex":"45619.82","LowestIndex":"44209.53","ClosingIndex":"45070.94"},
{"Date":"1150608","OpeningIndex":"44507.49","HighestIndex":"44507.49","LowestIndex":"42376.86","ClosingIndex":"43502.78"},
{"Date":"1150609","OpeningIndex":"43687.62","HighestIndex":"44821.71","LowestIndex":"43687.62","ClosingIndex":"44704.44"},
{"Date":"1150610","OpeningIndex":"44581.45","HighestIndex":"44676.49","LowestIndex":"43225.54","ClosingIndex":"43225.54"},
{"Date":"1150611","OpeningIndex":"43172.21","HighestIndex":"43463.03","LowestIndex":"42006.39","ClosingIndex":"43149.46"},
{"Date":"1150612","OpeningIndex":"43587.63","HighestIndex":"44798.88","LowestIndex":"43587.63","ClosingIndex":"44169.04"},
{"Date":"1150615","OpeningIndex":"44447.87","HighestIndex":"45483.63","LowestIndex":"44447.87","ClosingIndex":"45396.99"},
{"Date":"1150616","OpeningIndex":"45500.08","HighestIndex":"45809.19","LowestIndex":"45266.34","ClosingIndex":"45809.19"},
{"Date":"1150617","OpeningIndex":"45685.27","HighestIndex":"45877.39","LowestIndex":"45159.51","ClosingIndex":"45877.39"},
{"Date":"1150618","OpeningIndex":"45972.26","HighestIndex":"46565.70","LowestIndex":"45972.26","ClosingIndex":"46465.20"}]