[{"Symbol":"HOSTC","Close":1023.1899999999999,"Open":1033.51,"High":1034.73,"Low":1018.6400000000001,"Volume":488346900.0,"Value":0.0,"Date":"2022-11-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1019.8100000000001,"Open":1011.4100000000001,"High":1023.9499999999999,"Low":1010.6500000000001,"Volume":404807900.0,"Value":0.0,"Date":"2022-11-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":997.15000000000009,"Open":1008.23,"High":1009.96,"Low":974.61,"Volume":694725300.0,"Value":0.0,"Date":"2022-11-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":975.18999999999994,"Open":989.7399999999999,"High":996.18000000000006,"Low":969.6099999999999,"Volume":534028098.0,"Value":0.0,"Date":"2022-11-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":981.65,"Open":960.93,"High":981.81,"Low":956.96999999999991,"Volume":542470500.0,"Value":0.0,"Date":"2022-11-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":985.59,"Open":983.62,"High":994.79000000000008,"Low":978.0200000000001,"Volume":466326374.0,"Value":0.0,"Date":"2022-11-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":947.24,"Open":974.76,"High":976.31,"Low":935.78,"Volume":637622500.0,"Value":0.0,"Date":"2022-11-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":954.53,"Open":954.95,"High":966.69999999999993,"Low":949.4899999999999,"Volume":646268900.0,"Value":0.0,"Date":"2022-11-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":941.04,"Open":939.94,"High":945.29,"Low":923.53000000000009,"Volume":599293000.0,"Value":0.0,"Date":"2022-11-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":911.9,"Open":926.07999999999993,"High":929.06,"Low":900.17,"Volume":589035500.0,"Value":0.0,"Date":"2022-11-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":942.9,"Open":876.0,"High":945.42000000000007,"Low":873.78,"Volume":934066100.0,"Value":0.0,"Date":"2022-11-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":969.2600000000001,"Open":952.91,"High":972.88,"Low":950.90000000000009,"Volume":589534338.0,"Value":0.0,"Date":"2022-11-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":969.33,"Open":967.18,"High":971.7700000000001,"Low":939.7299999999999,"Volume":833780900.0,"Value":0.0,"Date":"2022-11-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":960.65000000000009,"Open":971.57999999999993,"High":973.18999999999994,"Low":956.77,"Volume":522703800.0,"Value":0.0,"Date":"2022-11-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":952.12,"Open":953.78000000000009,"High":985.28,"Low":948.5200000000001,"Volume":978777600.0,"Value":0.0,"Date":"2022-11-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":946.00000000000011,"Open":947.81,"High":958.61,"Low":942.02,"Volume":488928200.0,"Value":0.0,"Date":"2022-11-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":947.71,"Open":942.8599999999999,"High":950.03,"Low":934.31,"Volume":482211800.0,"Value":0.0,"Date":"2022-11-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":971.46,"Open":956.62,"High":971.46,"Low":955.53000000000009,"Volume":554365940.0,"Value":0.0,"Date":"2022-11-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1005.69,"Open":979.68,"High":1006.22,"Low":979.48,"Volume":872397100.0,"Value":0.0,"Date":"2022-11-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1032.16,"Open":1008.85,"High":1032.16,"Low":998.56,"Volume":1101690200.0,"Value":0.0,"Date":"2022-11-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1048.4199999999998,"Open":1037.44,"High":1048.4199999999998,"Low":1021.5400000000001,"Volume":956511200.0,"Value":0.0,"Date":"2022-11-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1036.28,"Open":1057.97,"High":1066.28,"Low":1035.62,"Volume":1263319699.0,"Value":0.0,"Date":"2022-12-01T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1080.01,"Open":1032.67,"High":1080.01,"Low":1030.81,"Volume":1014240600.0,"Value":0.0,"Date":"2022-12-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1093.67,"Open":1090.53,"High":1099.45,"Low":1082.5900000000001,"Volume":1112166795.0,"Value":0.0,"Date":"2022-12-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1048.69,"Open":1088.8600000000001,"High":1089.63,"Low":1048.69,"Volume":1356936200.0,"Value":0.0,"Date":"2022-12-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1041.02,"Open":1046.72,"High":1059.79,"Low":1034.92,"Volume":827930300.0,"Value":0.0,"Date":"2022-12-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1050.53,"Open":1055.21,"High":1078.0900000000001,"Low":1045.98,"Volume":873712400.0,"Value":0.0,"Date":"2022-12-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1051.81,"Open":1056.85,"High":1061.21,"Low":1041.39,"Volume":725620200.0,"Value":0.0,"Date":"2022-12-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1032.07,"Open":1059.55,"High":1065.16,"Low":1032.07,"Volume":808782100.0,"Value":0.0,"Date":"2022-12-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1047.45,"Open":1035.76,"High":1047.45,"Low":1026.3,"Volume":735828900.0,"Value":0.0,"Date":"2022-12-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1050.43,"Open":1062.18,"High":1062.18,"Low":1046.43,"Volume":667860400.0,"Value":0.0,"Date":"2022-12-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.32,"Open":1049.06,"High":1062.61,"Low":1049.06,"Volume":665769400.0,"Value":0.0,"Date":"2022-12-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1052.48,"Open":1048.6200000000001,"High":1064.79,"Low":1047.16,"Volume":790237300.0,"Value":0.0,"Date":"2022-12-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1038.4,"Open":1053.9099999999999,"High":1065.5900000000001,"Low":1038.4,"Volume":852324700.0,"Value":0.0,"Date":"2022-12-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1023.1299999999999,"Open":1035.82,"High":1038.74,"Low":1010.0799999999999,"Volume":954038800.0,"Value":0.0,"Date":"2022-12-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1018.8800000000001,"Open":1033.34,"High":1033.84,"Low":1005.43,"Volume":703570400.0,"Value":0.0,"Date":"2022-12-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1022.61,"Open":1026.49,"High":1033.1799999999998,"Low":1016.54,"Volume":531815600.0,"Value":0.0,"Date":"2022-12-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1020.34,"Open":1023.69,"High":1027.3400000000001,"Low":1013.1999999999999,"Volume":423823400.0,"Value":0.0,"Date":"2022-12-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":985.21,"Open":1019.66,"High":1021.89,"Low":985.21,"Volume":566850100.0,"Value":0.0,"Date":"2022-12-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1004.57,"Open":986.06999999999994,"High":1007.8799999999999,"Low":983.67000000000007,"Volume":507189700.0,"Value":0.0,"Date":"2022-12-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1015.66,"Open":1008.41,"High":1020.52,"Low":998.96999999999991,"Volume":392271900.0,"Value":0.0,"Date":"2022-12-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1009.29,"Open":1016.0600000000001,"High":1021.96,"Low":1009.29,"Volume":371300498.0,"Value":0.0,"Date":"2022-12-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1007.09,"Open":1017.45,"High":1017.99,"Low":1007.09,"Volume":344378600.0,"Value":0.0,"Date":"2022-12-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1043.9,"Open":1011.3899999999999,"High":1043.9,"Low":1011.38,"Volume":518145400.0,"Value":0.0,"Date":"2023-01-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1046.35,"Open":1048.31,"High":1052.6,"Low":1041.56,"Volume":566957000.0,"Value":0.0,"Date":"2023-01-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.82,"Open":1048.17,"High":1058.14,"Low":1046.64,"Volume":496500700.0,"Value":0.0,"Date":"2023-01-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1051.44,"Open":1055.51,"High":1065.58,"Low":1047.26,"Volume":614549000.0,"Value":0.0,"Date":"2023-01-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1054.21,"Open":1058.28,"High":1062.12,"Low":1050.9499999999998,"Volume":386690500.0,"Value":0.0,"Date":"2023-01-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1053.35,"Open":1054.8400000000001,"High":1057.44,"Low":1045.75,"Volume":423409835.0,"Value":0.0,"Date":"2023-01-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.76,"Open":1058.25,"High":1065.69,"Low":1054.53,"Volume":508219700.0,"Value":0.0,"Date":"2023-01-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1056.39,"Open":1058.51,"High":1060.97,"Low":1050.27,"Volume":384586029.0,"Value":0.0,"Date":"2023-01-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1060.1699999999998,"Open":1060.71,"High":1066.39,"Low":1055.23,"Volume":475699600.0,"Value":0.0,"Date":"2023-01-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1066.68,"Open":1062.27,"High":1067.74,"Low":1057.87,"Volume":408256100.0,"Value":0.0,"Date":"2023-01-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1088.29,"Open":1071.37,"High":1088.29,"Low":1069.8600000000001,"Volume":592759400.0,"Value":0.0,"Date":"2023-01-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1098.28,"Open":1092.5,"High":1100.3899999999999,"Low":1089.56,"Volume":553782600.0,"Value":0.0,"Date":"2023-01-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1108.08,"Open":1095.53,"High":1111.72,"Low":1094.46,"Volume":578271400.0,"Value":0.0,"Date":"2023-01-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1117.1,"Open":1114.15,"High":1124.3,"Low":1111.41,"Volume":571638800.0,"Value":0.0,"Date":"2023-01-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1102.5700000000002,"Open":1117.66,"High":1118.46,"Low":1102.5700000000002,"Volume":798675700.0,"Value":0.0,"Date":"2023-01-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1111.18,"Open":1100.3999999999999,"High":1111.18,"Low":1088.25,"Volume":653586100.0,"Value":0.0,"Date":"2023-01-31T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1075.97,"Open":1114.68,"High":1116.96,"Low":1075.97,"Volume":974095334.0,"Value":0.0,"Date":"2023-02-01T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1077.59,"Open":1079.69,"High":1083.3600000000001,"Low":1070.81,"Volume":592697450.0,"Value":0.0,"Date":"2023-02-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1077.1499999999999,"Open":1078.8,"High":1081.8899999999999,"Low":1070.46,"Volume":506090100.0,"Value":0.0,"Date":"2023-02-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1089.29,"Open":1072.53,"High":1089.29,"Low":1067.24,"Volume":415995100.0,"Value":0.0,"Date":"2023-02-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1065.8400000000001,"Open":1088.07,"High":1092.1200000000001,"Low":1065.18,"Volume":595292572.0,"Value":0.0,"Date":"2023-02-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1072.22,"Open":1067.5800000000002,"High":1079.51,"Low":1063.5,"Volume":481718400.0,"Value":0.0,"Date":"2023-02-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1064.03,"Open":1070.07,"High":1075.2,"Low":1064.03,"Volume":383379200.0,"Value":0.0,"Date":"2023-02-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.3000000000002,"Open":1066.16,"High":1066.28,"Low":1054.0800000000002,"Volume":405865100.0,"Value":0.0,"Date":"2023-02-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1043.7,"Open":1050.99,"High":1054.05,"Low":1031.7,"Volume":603924900.0,"Value":0.0,"Date":"2023-02-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1038.64,"Open":1045.1399999999999,"High":1046.64,"Low":1032.76,"Volume":338496800.0,"Value":0.0,"Date":"2023-02-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1048.1999999999998,"Open":1037.17,"High":1051.89,"Low":1034.3899999999999,"Volume":494079200.0,"Value":0.0,"Date":"2023-02-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1058.29,"Open":1051.1599999999999,"High":1058.29,"Low":1047.45,"Volume":410529300.0,"Value":0.0,"Date":"2023-02-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1059.31,"Open":1058.99,"High":1062.25,"Low":1053.26,"Volume":429221700.0,"Value":0.0,"Date":"2023-02-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1086.6899999999998,"Open":1059.74,"High":1088.01,"Low":1059.56,"Volume":632141800.0,"Value":0.0,"Date":"2023-02-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1082.23,"Open":1089.74,"High":1095.1000000000001,"Low":1081.8,"Volume":654784700.0,"Value":0.0,"Date":"2023-02-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1054.28,"Open":1073.6200000000001,"High":1073.93,"Low":1054.28,"Volume":766700800.0,"Value":0.0,"Date":"2023-02-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1053.66,"Open":1053.95,"High":1054.48,"Low":1030.58,"Volume":636876600.0,"Value":0.0,"Date":"2023-02-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1039.56,"Open":1051.5800000000002,"High":1052.49,"Low":1034.66,"Volume":404467790.0,"Value":0.0,"Date":"2023-02-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1021.25,"Open":1029.55,"High":1031.59,"Low":1017.55,"Volume":515419000.0,"Value":0.0,"Date":"2023-02-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1024.68,"Open":1027.74,"High":1034.3600000000001,"Low":1018.72,"Volume":361724100.0,"Value":0.0,"Date":"2023-02-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1040.55,"Open":1023.2900000000001,"High":1040.55,"Low":1013.3699999999999,"Volume":469461710.0,"Value":0.0,"Date":"2023-03-01T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1037.61,"Open":1039.0,"High":1043.8,"Low":1033.07,"Volume":323479600.0,"Value":0.0,"Date":"2023-03-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1024.77,"Open":1038.1,"High":1041.8200000000002,"Low":1022.78,"Volume":384969000.0,"Value":0.0,"Date":"2023-03-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1027.18,"Open":1032.68,"High":1042.43,"Low":1026.73,"Volume":390065700.0,"Value":0.0,"Date":"2023-03-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1037.84,"Open":1033.96,"High":1043.92,"Low":1033.32,"Volume":424796600.0,"Value":0.0,"Date":"2023-03-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1049.18,"Open":1028.77,"High":1049.18,"Low":1027.8,"Volume":480632699.0,"Value":0.0,"Date":"2023-03-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.95,"Open":1050.61,"High":1060.5600000000002,"Low":1049.45,"Volume":557648200.0,"Value":0.0,"Date":"2023-03-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1053.0,"Open":1050.53,"High":1053.8600000000001,"Low":1046.3100000000002,"Volume":456782100.0,"Value":0.0,"Date":"2023-03-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1052.8,"Open":1046.95,"High":1055.58,"Low":1045.46,"Volume":524575300.0,"Value":0.0,"Date":"2023-03-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1040.13,"Open":1049.3,"High":1051.56,"Low":1034.72,"Volume":559130000.0,"Value":0.0,"Date":"2023-03-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1062.19,"Open":1052.06,"High":1062.55,"Low":1049.26,"Volume":549456800.0,"Value":0.0,"Date":"2023-03-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1047.4,"Open":1056.15,"High":1058.73,"Low":1043.65,"Volume":464177288.0,"Value":0.0,"Date":"2023-03-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1045.1399999999999,"Open":1053.37,"High":1055.42,"Low":1043.54,"Volume":491829800.0,"Value":0.0,"Date":"2023-03-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1023.1,"Open":1041.91,"High":1042.6,"Low":1022.71,"Volume":476089300.0,"Value":0.0,"Date":"2023-03-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1032.4299999999998,"Open":1028.83,"High":1036.1499999999999,"Low":1017.0500000000001,"Volume":382102000.0,"Value":0.0,"Date":"2023-03-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1040.54,"Open":1035.84,"High":1042.84,"Low":1034.06,"Volume":382808900.0,"Value":0.0,"Date":"2023-03-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1045.1000000000001,"Open":1035.3300000000002,"High":1045.1000000000001,"Low":1030.93,"Volume":369605000.0,"Value":0.0,"Date":"2023-03-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1046.79,"Open":1047.1,"High":1052.29,"Low":1044.02,"Volume":506946000.0,"Value":0.0,"Date":"2023-03-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1052.25,"Open":1048.98,"High":1053.78,"Low":1041.99,"Volume":510473100.0,"Value":0.0,"Date":"2023-03-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1054.29,"Open":1055.57,"High":1059.83,"Low":1051.75,"Volume":583320300.0,"Value":0.0,"Date":"2023-03-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1056.33,"Open":1055.18,"High":1056.33,"Low":1048.26,"Volume":415123604.0,"Value":0.0,"Date":"2023-03-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1059.44,"Open":1061.3200000000002,"High":1066.23,"Low":1058.89,"Volume":556990667.0,"Value":0.0,"Date":"2023-03-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1064.6399999999999,"Open":1060.0,"High":1067.55,"Low":1059.85,"Volume":574393800.0,"Value":0.0,"Date":"2023-03-31T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1079.28,"Open":1074.69,"High":1079.28,"Low":1071.6200000000001,"Volume":779360800.0,"Value":0.0,"Date":"2023-04-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1078.45,"Open":1081.36,"High":1082.17,"Low":1075.1,"Volume":746158000.0,"Value":0.0,"Date":"2023-04-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1080.8600000000001,"Open":1079.06,"High":1080.8600000000001,"Low":1074.1,"Volume":707497680.0,"Value":0.0,"Date":"2023-04-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1070.9099999999999,"Open":1083.27,"High":1084.52,"Low":1070.9099999999999,"Volume":955478562.0,"Value":0.0,"Date":"2023-04-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1069.71,"Open":1071.0900000000001,"High":1072.94,"Low":1063.7,"Volume":600671088.0,"Value":0.0,"Date":"2023-04-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1065.35,"Open":1073.86,"High":1075.54,"Low":1063.4499999999998,"Volume":789367128.0,"Value":0.0,"Date":"2023-04-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1069.46,"Open":1063.64,"High":1070.56,"Low":1056.9,"Volume":642968084.0,"Value":0.0,"Date":"2023-04-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1069.45,"Open":1071.6100000000001,"High":1072.7,"Low":1066.43,"Volume":661010665.0,"Value":0.0,"Date":"2023-04-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1064.3000000000002,"Open":1070.96,"High":1070.96,"Low":1062.26,"Volume":595982688.0,"Value":0.0,"Date":"2023-04-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1052.89,"Open":1067.21,"High":1068.7900000000002,"Low":1052.89,"Volume":724480200.0,"Value":0.0,"Date":"2023-04-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1053.81,"Open":1052.99,"High":1054.72,"Low":1049.11,"Volume":407281400.0,"Value":0.0,"Date":"2023-04-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.02,"Open":1055.8500000000001,"High":1057.15,"Low":1050.89,"Volume":494431200.0,"Value":0.0,"Date":"2023-04-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1048.98,"Open":1057.8799999999999,"High":1058.14,"Low":1047.47,"Volume":497900999.0,"Value":0.0,"Date":"2023-04-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1049.25,"Open":1050.02,"High":1051.86,"Low":1045.8500000000001,"Volume":332580000.0,"Value":0.0,"Date":"2023-04-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1042.91,"Open":1050.1,"High":1050.3999999999999,"Low":1041.26,"Volume":512579096.0,"Value":0.0,"Date":"2023-04-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1041.3600000000001,"Open":1045.28,"High":1047.18,"Low":1038.41,"Volume":451137200.0,"Value":0.0,"Date":"2023-04-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1034.85,"Open":1045.8700000000001,"High":1045.8700000000001,"Low":1032.49,"Volume":485690830.0,"Value":0.0,"Date":"2023-04-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1040.8,"Open":1034.02,"High":1040.8,"Low":1029.19,"Volume":431573300.0,"Value":0.0,"Date":"2023-04-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1039.63,"Open":1041.39,"High":1044.25,"Low":1037.6200000000001,"Volume":466451198.0,"Value":0.0,"Date":"2023-04-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1049.12,"Open":1043.1699999999998,"High":1049.12,"Low":1042.04,"Volume":571764698.0,"Value":0.0,"Date":"2023-04-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1040.6100000000001,"Open":1046.05,"High":1048.16,"Low":1038.18,"Volume":571625992.0,"Value":0.0,"Date":"2023-05-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1040.31,"Open":1040.12,"High":1043.22,"Low":1036.6899999999998,"Volume":439888399.0,"Value":0.0,"Date":"2023-05-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1053.44,"Open":1043.44,"High":1053.44,"Low":1043.44,"Volume":591247596.0,"Value":0.0,"Date":"2023-05-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1053.77,"Open":1055.42,"High":1058.71,"Low":1052.68,"Volume":502515296.0,"Value":0.0,"Date":"2023-05-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1058.26,"Open":1055.6200000000001,"High":1058.67,"Low":1053.3400000000001,"Volume":650680589.0,"Value":0.0,"Date":"2023-05-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1057.12,"Open":1060.75,"High":1063.69,"Low":1056.72,"Volume":681482895.0,"Value":0.0,"Date":"2023-05-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1066.9,"Open":1057.7,"High":1066.9,"Low":1053.97,"Volume":688543798.0,"Value":0.0,"Date":"2023-05-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1065.71,"Open":1074.8200000000002,"High":1076.32,"Low":1065.71,"Volume":783695292.0,"Value":0.0,"Date":"2023-05-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1065.91,"Open":1068.51,"High":1069.27,"Low":1063.65,"Volume":592356499.0,"Value":0.0,"Date":"2023-05-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1060.44,"Open":1066.27,"High":1069.95,"Low":1060.44,"Volume":762187700.0,"Value":0.0,"Date":"2023-05-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1068.31,"Open":1063.6599999999999,"High":1073.41,"Low":1060.94,"Volume":590882500.0,"Value":0.0,"Date":"2023-05-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1067.07,"Open":1070.1299999999999,"High":1070.1499999999999,"Low":1058.56,"Volume":661637199.0,"Value":0.0,"Date":"2023-05-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1070.64,"Open":1067.32,"High":1070.64,"Low":1065.8799999999999,"Volume":634063394.0,"Value":0.0,"Date":"2023-05-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1065.85,"Open":1073.12,"High":1073.96,"Low":1062.1499999999999,"Volume":668600299.0,"Value":0.0,"Date":"2023-05-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1061.79,"Open":1069.13,"High":1069.61,"Low":1060.6,"Volume":682646396.0,"Value":0.0,"Date":"2023-05-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1064.63,"Open":1062.03,"High":1065.5,"Low":1057.91,"Volume":614115098.0,"Value":0.0,"Date":"2023-05-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1063.76,"Open":1067.24,"High":1067.28,"Low":1063.76,"Volume":595846899.0,"Value":0.0,"Date":"2023-05-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1074.98,"Open":1067.3400000000001,"High":1077.18,"Low":1067.27,"Volume":738474496.0,"Value":0.0,"Date":"2023-05-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1078.05,"Open":1078.82,"High":1079.3100000000002,"Low":1071.01,"Volume":816002498.0,"Value":0.0,"Date":"2023-05-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1075.17,"Open":1078.3899999999999,"High":1079.1100000000001,"Low":1071.38,"Volume":861773099.0,"Value":0.0,"Date":"2023-05-31T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1078.3899999999999,"Open":1076.27,"High":1078.3899999999999,"Low":1071.6100000000001,"Volume":820193400.0,"Value":0.0,"Date":"2023-06-01T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1090.8400000000001,"Open":1084.19,"High":1092.24,"Low":1083.3600000000001,"Volume":973372400.0,"Value":0.0,"Date":"2023-06-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1097.82,"Open":1100.2,"High":1103.81,"Low":1096.76,"Volume":893972894.0,"Value":0.0,"Date":"2023-06-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1108.31,"Open":1099.99,"High":1108.31,"Low":1098.28,"Volume":782674898.0,"Value":0.0,"Date":"2023-06-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1109.54,"Open":1111.67,"High":1112.28,"Low":1104.26,"Volume":930395400.0,"Value":0.0,"Date":"2023-06-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1101.32,"Open":1111.8600000000001,"High":1115.14,"Low":1101.32,"Volume":1211637498.0,"Value":0.0,"Date":"2023-06-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1107.53,"Open":1103.1100000000001,"High":1107.53,"Low":1097.23,"Volume":839731399.0,"Value":0.0,"Date":"2023-06-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1116.02,"Open":1110.26,"High":1116.02,"Low":1100.08,"Volume":726269396.0,"Value":0.0,"Date":"2023-06-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1122.46,"Open":1117.43,"High":1122.46,"Low":1116.1,"Volume":870411556.0,"Value":0.0,"Date":"2023-06-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1117.42,"Open":1124.56,"High":1129.49,"Low":1117.42,"Volume":845985495.0,"Value":0.0,"Date":"2023-06-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1116.97,"Open":1117.06,"High":1120.1299999999999,"Low":1112.1100000000001,"Volume":675615198.0,"Value":0.0,"Date":"2023-06-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1115.22,"Open":1121.92,"High":1128.9199999999998,"Low":1112.51,"Volume":1075388694.0,"Value":0.0,"Date":"2023-06-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1105.4,"Open":1115.68,"High":1117.23,"Low":1102.9099999999999,"Volume":723615794.0,"Value":0.0,"Date":"2023-06-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1111.72,"Open":1105.75,"High":1112.05,"Low":1102.58,"Volume":593009197.0,"Value":0.0,"Date":"2023-06-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1118.46,"Open":1112.73,"High":1118.46,"Low":1110.65,"Volume":800466000.0,"Value":0.0,"Date":"2023-06-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1125.3,"Open":1126.23,"High":1128.06,"Low":1122.27,"Volume":828954298.0,"Value":0.0,"Date":"2023-06-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1129.3799999999999,"Open":1126.23,"High":1130.6100000000001,"Low":1122.6200000000001,"Volume":857067499.0,"Value":0.0,"Date":"2023-06-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1132.03,"Open":1130.0800000000002,"High":1134.0,"Low":1119.95,"Volume":955006794.0,"Value":0.0,"Date":"2023-06-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1134.33,"Open":1134.55,"High":1136.49,"Low":1128.82,"Volume":641633695.0,"Value":0.0,"Date":"2023-06-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1138.35,"Open":1137.18,"High":1140.56,"Low":1131.86,"Volume":772865147.0,"Value":0.0,"Date":"2023-06-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1125.3899999999999,"Open":1139.42,"High":1140.4299999999998,"Low":1124.76,"Volume":839095975.0,"Value":0.0,"Date":"2023-06-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1120.18,"Open":1124.3,"High":1126.33,"Low":1120.01,"Volume":543454697.0,"Value":0.0,"Date":"2023-06-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1125.5,"Open":1125.55,"High":1128.35,"Low":1121.17,"Volume":502324145.0,"Value":0.0,"Date":"2023-07-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1132.0,"Open":1127.1100000000001,"High":1132.8,"Low":1123.49,"Volume":638567697.0,"Value":0.0,"Date":"2023-07-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1134.62,"Open":1136.64,"High":1138.6699999999998,"Low":1133.45,"Volume":744832500.0,"Value":0.0,"Date":"2023-07-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1126.22,"Open":1133.7,"High":1135.81,"Low":1122.35,"Volume":870574399.0,"Value":0.0,"Date":"2023-07-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1138.07,"Open":1124.98,"High":1138.07,"Low":1122.94,"Volume":713870698.0,"Value":0.0,"Date":"2023-07-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1149.02,"Open":1142.61,"High":1149.07,"Low":1140.03,"Volume":814696484.0,"Value":0.0,"Date":"2023-07-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1151.77,"Open":1151.13,"High":1157.01,"Low":1149.69,"Volume":851005596.0,"Value":0.0,"Date":"2023-07-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1154.2,"Open":1154.37,"High":1157.4299999999998,"Low":1149.28,"Volume":697091095.0,"Value":0.0,"Date":"2023-07-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1165.4199999999998,"Open":1159.88,"High":1165.57,"Low":1158.15,"Volume":760650797.0,"Value":0.0,"Date":"2023-07-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1168.3999999999999,"Open":1169.2,"High":1169.84,"Low":1156.28,"Volume":973749099.0,"Value":0.0,"Date":"2023-07-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1173.1299999999999,"Open":1171.75,"High":1174.89,"Low":1168.77,"Volume":851191166.0,"Value":0.0,"Date":"2023-07-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1174.09,"Open":1173.23,"High":1175.7,"Low":1170.04,"Volume":755412590.0,"Value":0.0,"Date":"2023-07-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1172.98,"Open":1177.5,"High":1178.5500000000002,"Low":1171.35,"Volume":798154193.0,"Value":0.0,"Date":"2023-07-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1172.81,"Open":1171.83,"High":1176.33,"Low":1166.62,"Volume":739583407.0,"Value":0.0,"Date":"2023-07-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1185.9,"Open":1173.18,"High":1185.9199999999998,"Low":1172.0700000000002,"Volume":896243352.0,"Value":0.0,"Date":"2023-07-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1190.72,"Open":1190.74,"High":1193.22,"Low":1183.3899999999999,"Volume":990435110.0,"Value":0.0,"Date":"2023-07-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1195.8999999999999,"Open":1194.63,"High":1199.27,"Low":1193.3400000000001,"Volume":918185103.0,"Value":0.0,"Date":"2023-07-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1200.84,"Open":1195.5,"High":1201.3899999999999,"Low":1195.44,"Volume":848116406.0,"Value":0.0,"Date":"2023-07-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1197.33,"Open":1201.69,"High":1203.6899999999998,"Low":1191.08,"Volume":1079641088.0,"Value":0.0,"Date":"2023-07-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1207.67,"Open":1197.32,"High":1207.68,"Low":1195.8600000000001,"Volume":1045382889.0,"Value":0.0,"Date":"2023-07-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1222.8999999999999,"Open":1219.66,"High":1224.8100000000002,"Low":1212.81,"Volume":1123051945.0,"Value":0.0,"Date":"2023-07-31T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1217.56,"Open":1230.19,"High":1234.5,"Low":1217.56,"Volume":1206704182.0,"Value":0.0,"Date":"2023-08-01T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1220.43,"Open":1217.1699999999998,"High":1223.04,"Low":1213.18,"Volume":849432857.0,"Value":0.0,"Date":"2023-08-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1210.95,"Open":1219.73,"High":1222.35,"Low":1209.06,"Volume":979548333.0,"Value":0.0,"Date":"2023-08-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1225.98,"Open":1216.27,"High":1228.1200000000001,"Low":1214.17,"Volume":1086881572.0,"Value":0.0,"Date":"2023-08-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1241.4199999999998,"Open":1233.1,"High":1241.5,"Low":1230.38,"Volume":1114530607.0,"Value":0.0,"Date":"2023-08-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1242.23,"Open":1244.35,"High":1246.22,"Low":1239.01,"Volume":1116013679.0,"Value":0.0,"Date":"2023-08-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1233.99,"Open":1240.68,"High":1241.96,"Low":1231.28,"Volume":1011319374.0,"Value":0.0,"Date":"2023-08-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1220.61,"Open":1236.31,"High":1238.19,"Low":1219.81,"Volume":982647657.0,"Value":0.0,"Date":"2023-08-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1232.21,"Open":1228.9199999999998,"High":1232.21,"Low":1213.37,"Volume":984183490.0,"Value":0.0,"Date":"2023-08-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1236.84,"Open":1237.1399999999999,"High":1239.6100000000001,"Low":1229.04,"Volume":1032951024.0,"Value":0.0,"Date":"2023-08-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1234.05,"Open":1239.42,"High":1239.42,"Low":1230.58,"Volume":850304943.0,"Value":0.0,"Date":"2023-08-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1243.26,"Open":1239.95,"High":1243.48,"Low":1235.27,"Volume":866329967.0,"Value":0.0,"Date":"2023-08-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1233.48,"Open":1242.5800000000002,"High":1243.98,"Low":1232.32,"Volume":1052237247.0,"Value":0.0,"Date":"2023-08-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1177.99,"Open":1227.02,"High":1228.98,"Low":1174.3,"Volume":1645912385.0,"Value":0.0,"Date":"2023-08-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1179.76,"Open":1177.01,"High":1188.16,"Low":1164.63,"Volume":1000967430.0,"Value":0.0,"Date":"2023-08-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1180.49,"Open":1183.92,"High":1184.43,"Low":1149.13,"Volume":979998015.0,"Value":0.0,"Date":"2023-08-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1172.56,"Open":1192.96,"High":1193.7900000000002,"Low":1168.89,"Volume":653729364.0,"Value":0.0,"Date":"2023-08-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1189.39,"Open":1175.2,"High":1189.99,"Low":1171.33,"Volume":790037659.0,"Value":0.0,"Date":"2023-08-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1183.3700000000001,"Open":1188.99,"High":1192.5900000000001,"Low":1181.42,"Volume":812317338.0,"Value":0.0,"Date":"2023-08-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1201.72,"Open":1189.4299999999998,"High":1202.02,"Low":1189.4299999999998,"Volume":763533796.0,"Value":0.0,"Date":"2023-08-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1204.43,"Open":1204.75,"High":1208.78,"Low":1197.57,"Volume":904317444.0,"Value":0.0,"Date":"2023-08-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1213.16,"Open":1206.1,"High":1213.52,"Low":1203.51,"Volume":864553394.0,"Value":0.0,"Date":"2023-08-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1224.0500000000002,"Open":1216.0,"High":1224.84,"Low":1214.39,"Volume":887111303.0,"Value":0.0,"Date":"2023-08-31T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1234.98,"Open":1231.4299999999998,"High":1236.21,"Low":1228.7,"Volume":983229313.0,"Value":0.0,"Date":"2023-09-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1245.5,"Open":1237.07,"High":1245.5,"Low":1229.8899999999999,"Volume":1067479291.0,"Value":0.0,"Date":"2023-09-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1243.14,"Open":1248.91,"High":1255.11,"Low":1237.05,"Volume":1099760050.0,"Value":0.0,"Date":"2023-09-07T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1241.48,"Open":1242.28,"High":1248.1,"Low":1239.86,"Volume":973557774.0,"Value":0.0,"Date":"2023-09-08T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1223.63,"Open":1250.5800000000002,"High":1251.37,"Low":1220.24,"Volume":1307560902.0,"Value":0.0,"Date":"2023-09-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1245.44,"Open":1227.16,"High":1245.44,"Low":1220.85,"Volume":880807003.0,"Value":0.0,"Date":"2023-09-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1238.39,"Open":1248.94,"High":1250.61,"Low":1232.84,"Volume":1191421122.0,"Value":0.0,"Date":"2023-09-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1223.81,"Open":1238.19,"High":1244.21,"Low":1222.33,"Volume":1159891037.0,"Value":0.0,"Date":"2023-09-14T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1227.36,"Open":1228.8700000000001,"High":1233.87,"Low":1220.27,"Volume":868066530.0,"Value":0.0,"Date":"2023-09-15T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1211.81,"Open":1225.6,"High":1226.56,"Low":1203.88,"Volume":762106882.0,"Value":0.0,"Date":"2023-09-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1211.5,"Open":1216.01,"High":1219.57,"Low":1199.85,"Volume":881125350.0,"Value":0.0,"Date":"2023-09-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1226.1100000000001,"Open":1212.7,"High":1227.81,"Low":1209.46,"Volume":763033570.0,"Value":0.0,"Date":"2023-09-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1212.74,"Open":1226.79,"High":1227.88,"Low":1211.65,"Volume":923868903.0,"Value":0.0,"Date":"2023-09-21T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1193.05,"Open":1197.49,"High":1199.13,"Low":1174.78,"Volume":1317426114.0,"Value":0.0,"Date":"2023-09-22T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1153.2,"Open":1190.33,"High":1195.6200000000001,"Low":1153.2,"Volume":994302927.0,"Value":0.0,"Date":"2023-09-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1137.96,"Open":1151.82,"High":1163.52,"Low":1137.96,"Volume":957913520.0,"Value":0.0,"Date":"2023-09-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1153.8500000000001,"Open":1139.76,"High":1153.8500000000001,"Low":1126.3600000000001,"Volume":777264196.0,"Value":0.0,"Date":"2023-09-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1152.43,"Open":1153.8700000000001,"High":1155.39,"Low":1136.99,"Volume":649062289.0,"Value":0.0,"Date":"2023-09-28T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1154.1499999999999,"Open":1157.76,"High":1163.8799999999999,"Low":1149.77,"Volume":535930186.0,"Value":0.0,"Date":"2023-09-29T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1155.25,"Open":1155.59,"High":1161.48,"Low":1149.6299999999999,"Volume":465544840.0,"Value":0.0,"Date":"2023-10-02T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1118.1,"Open":1145.8500000000001,"High":1146.59,"Low":1117.28,"Volume":940147219.0,"Value":0.0,"Date":"2023-10-03T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1128.67,"Open":1106.6100000000001,"High":1133.79,"Low":1106.4,"Volume":646114090.0,"Value":0.0,"Date":"2023-10-04T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1113.8899999999999,"Open":1131.35,"High":1133.1200000000001,"Low":1112.75,"Volume":556515540.0,"Value":0.0,"Date":"2023-10-05T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1128.54,"Open":1115.23,"High":1129.13,"Low":1107.4,"Volume":586082252.0,"Value":0.0,"Date":"2023-10-06T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1137.36,"Open":1130.25,"High":1137.36,"Low":1127.03,"Volume":545011858.0,"Value":0.0,"Date":"2023-10-09T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1143.69,"Open":1143.6,"High":1150.34,"Low":1141.82,"Volume":627949941.0,"Value":0.0,"Date":"2023-10-10T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1150.81,"Open":1146.2,"High":1150.81,"Low":1138.24,"Volume":496702242.0,"Value":0.0,"Date":"2023-10-11T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1151.61,"Open":1155.12,"High":1156.73,"Low":1148.11,"Volume":619606940.0,"Value":0.0,"Date":"2023-10-12T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1154.73,"Open":1145.03,"High":1155.1,"Low":1138.99,"Volume":593801349.0,"Value":0.0,"Date":"2023-10-13T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1141.42,"Open":1152.69,"High":1157.46,"Low":1140.64,"Volume":622999673.0,"Value":0.0,"Date":"2023-10-16T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1121.65,"Open":1145.34,"High":1147.89,"Low":1120.0,"Volume":566554902.0,"Value":0.0,"Date":"2023-10-17T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1103.4,"Open":1123.73,"High":1125.27,"Low":1088.87,"Volume":930513934.0,"Value":0.0,"Date":"2023-10-18T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1087.85,"Open":1102.93,"High":1103.65,"Low":1087.85,"Volume":615746621.0,"Value":0.0,"Date":"2023-10-19T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1108.03,"Open":1085.83,"High":1108.09,"Low":1073.87,"Volume":592521786.0,"Value":0.0,"Date":"2023-10-20T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1093.53,"Open":1106.56,"High":1106.8,"Low":1086.54,"Volume":500481939.0,"Value":0.0,"Date":"2023-10-23T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1105.9,"Open":1095.5,"High":1107.11,"Low":1088.17,"Volume":443101606.0,"Value":0.0,"Date":"2023-10-24T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1101.66,"Open":1106.41,"High":1111.39,"Low":1100.07,"Volume":482996997.0,"Value":0.0,"Date":"2023-10-25T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1055.45,"Open":1082.81,"High":1083.12,"Low":1049.77,"Volume":1129481333.0,"Value":0.0,"Date":"2023-10-26T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1060.62,"Open":1059.41,"High":1061.59,"Low":1037.49,"Volume":638920128.0,"Value":0.0,"Date":"2023-10-27T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1042.4,"Open":1054.03,"High":1060.39,"Low":1042.01,"Volume":465836938.0,"Value":0.0,"Date":"2023-10-30T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1028.19,"Open":1045.6,"High":1046.17,"Low":1025.03,"Volume":705937261.0,"Value":0.0,"Date":"2023-10-31T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1039.66,"Open":1029.0,"High":1039.66,"Low":1020.01,"Volume":603502197.0,"Value":0.0,"Date":"2023-11-01T00:00:00Z","OpenInt":0.0},{"Symbol":"HOSTC","Close":1075.47,"Open":1048.62,"High":1076.58,"Low":1045.14,"Volume":735677498.0,"Value":0.0,"Date":"2023-11-02T00:00:00Z","OpenInt":0.0}]