[
{"Date":"1151001","OpeningIndex":"47961.98","HighestIndex":"48353.49","LowestIndex":"47893.42","ClosingIndex":"48353.49"},
{"Date":"1151002","OpeningIndex":"48390.65","HighestIndex":"48491.62","LowestIndex":"48205.81","ClosingIndex":"48475.74"},
{"Date":"1151005","OpeningIndex":"48574.95","HighestIndex":"49770.66","LowestIndex":"48574.95","ClosingIndex":"49712.04"},
{"Date":"1151006","OpeningIndex":"49736.37","HighestIndex":"49968.92","LowestIndex":"49479.69","ClosingIndex":"49822.55"},
{"Date":"1151007","OpeningIndex":"49857.32","HighestIndex":"49966.89","LowestIndex":"49567.52","ClosingIndex":"49806.37"},
{"Date":"1151008","OpeningIndex":"49783.06","HighestIndex":"49783.06","LowestIndex":"49189.77","ClosingIndex":"49313.44"},
{"Date":"1151012","OpeningIndex":"49272.08","HighestIndex":"49412.90","LowestIndex":"48768.82","ClosingIndex":"49301.96"},
{"Date":"1151013","OpeningIndex":"49126.27","HighestIndex":"49126.27","LowestIndex":"48066.36","ClosingIndex":"48341.31"},
{"Date":"1151014","OpeningIndex":"48382.64","HighestIndex":"49059.12","LowestIndex":"48382.64","ClosingIndex":"48625.83"},
{"Date":"1151015","OpeningIndex":"48382.75","HighestIndex":"48382.75","LowestIndex":"46795.38","ClosingIndex":"46969.87"},
{"Date":"1151016","OpeningIndex":"46995.03","HighestIndex":"47520.60","LowestIndex":"46995.03","ClosingIndex":"47111.26"},
{"Date":"1151019","OpeningIndex":"46844.64","HighestIndex":"46844.64","LowestIndex":"46170.00","ClosingIndex":"46822.08"},
{"Date":"1151020","OpeningIndex":"46712.57","HighestIndex":"46967.91","LowestIndex":"46163.03","ClosingIndex":"46292.93"},
{"Date":"1151021","OpeningIndex":"46454.33","HighestIndex":"47254.93","LowestIndex":"46454.33","ClosingIndex":"46887.77"},
{"Date":"1151022","OpeningIndex":"46942.75","HighestIndex":"47332.18","LowestIndex":"46041.43","ClosingIndex":"46041.43"},
{"Date":"1151027","OpeningIndex":"46211.20","HighestIndex":"46585.45","LowestIndex":"45676.67","ClosingIndex":"46096.23"},
{"Date":"1151028","OpeningIndex":"46402.79","HighestIndex":"47060.46","LowestIndex":"46402.79","ClosingIndex":"47035.58"},
{"Date":"1151029","OpeningIndex":"47014.87","HighestIndex":"47015.45","LowestIndex":"46055.07","ClosingIndex":"46368.33"},
{"Date":"1151030","OpeningIndex":"46139.79","HighestIndex":"46139.79","LowestIndex":"44726.26","ClosingIndex":"45211.83"}]