{
  "success": true,
  "count": 910,
  "data": [
    {
      "symbol": "HBLTETF",
      "date": "2022-09-12",
      "close": 10.01,
      "volume": 45073000,
      "timestamp": 1662980400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-13",
      "close": 10.01,
      "volume": 26000,
      "timestamp": 1663066800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-14",
      "close": 10.01,
      "volume": 205000,
      "timestamp": 1663153200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-15",
      "close": 10.02,
      "volume": 309500,
      "timestamp": 1663239600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-16",
      "close": 10.03,
      "volume": null,
      "timestamp": 1663326000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-19",
      "close": 10.03,
      "volume": 1000,
      "timestamp": 1663585200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-20",
      "close": 10.04,
      "volume": null,
      "timestamp": 1663671600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-21",
      "close": 10.04,
      "volume": 1000,
      "timestamp": 1663758000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-22",
      "close": 10.04,
      "volume": 40000,
      "timestamp": 1663844400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-23",
      "close": 10.06,
      "volume": 1000,
      "timestamp": 1663930800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-26",
      "close": 10.06,
      "volume": null,
      "timestamp": 1664190000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-27",
      "close": 10.07,
      "volume": 3000,
      "timestamp": 1664276400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-28",
      "close": 10.07,
      "volume": 3000,
      "timestamp": 1664362800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-29",
      "close": 10.07,
      "volume": 26000,
      "timestamp": 1664449200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-09-30",
      "close": 10.09,
      "volume": null,
      "timestamp": 1664535600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-03",
      "close": 10.09,
      "volume": 1000,
      "timestamp": 1664794800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-04",
      "close": 10.09,
      "volume": 1500,
      "timestamp": 1664881200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-05",
      "close": 10.1,
      "volume": 0,
      "timestamp": 1664967600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-06",
      "close": 10.1,
      "volume": 5500,
      "timestamp": 1665054000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-07",
      "close": 10.11,
      "volume": null,
      "timestamp": 1665140400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-10",
      "close": 10.12,
      "volume": 46500,
      "timestamp": 1665399600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-11",
      "close": 10.12,
      "volume": 28000,
      "timestamp": 1665486000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-12",
      "close": 10.12,
      "volume": null,
      "timestamp": 1665572400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-13",
      "close": 10.13,
      "volume": null,
      "timestamp": 1665658800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-14",
      "close": 10.14,
      "volume": null,
      "timestamp": 1665745200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-17",
      "close": 10.14,
      "volume": 0,
      "timestamp": 1666004400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-18",
      "close": 10.15,
      "volume": 0,
      "timestamp": 1666090800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-19",
      "close": 10.15,
      "volume": 1000,
      "timestamp": 1666177200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-20",
      "close": 10.15,
      "volume": 500,
      "timestamp": 1666263600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-21",
      "close": 10.17,
      "volume": null,
      "timestamp": 1666350000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-24",
      "close": 10.17,
      "volume": 37000,
      "timestamp": 1666609200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-25",
      "close": 10.18,
      "volume": 500,
      "timestamp": 1666695600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-26",
      "close": 10.18,
      "volume": 500,
      "timestamp": 1666782000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-27",
      "close": 10.18,
      "volume": 4500,
      "timestamp": 1666868400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-28",
      "close": 10.19,
      "volume": 500,
      "timestamp": 1666954800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-10-31",
      "close": 10.2,
      "volume": 0,
      "timestamp": 1667214000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-01",
      "close": 10.2,
      "volume": 500,
      "timestamp": 1667300400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-02",
      "close": 10.21,
      "volume": 0,
      "timestamp": 1667386800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-03",
      "close": 10.21,
      "volume": 2500,
      "timestamp": 1667473200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-04",
      "close": 10.22,
      "volume": 1000,
      "timestamp": 1667559600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-07",
      "close": 10.23,
      "volume": 10500,
      "timestamp": 1667818800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-08",
      "close": 10.24,
      "volume": 8829000,
      "timestamp": 1667905200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-10",
      "close": 10.24,
      "volume": 1000,
      "timestamp": 1668078000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-11",
      "close": 10.25,
      "volume": 4500,
      "timestamp": 1668164400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-14",
      "close": 10.25,
      "volume": 1000,
      "timestamp": 1668423600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-15",
      "close": 10.26,
      "volume": 30500,
      "timestamp": 1668510000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-16",
      "close": 10.26,
      "volume": 1721000,
      "timestamp": 1668596400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-17",
      "close": 10.27,
      "volume": 4000,
      "timestamp": 1668682800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-18",
      "close": 10.28,
      "volume": 251000,
      "timestamp": 1668769200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-21",
      "close": 10.28,
      "volume": 300500,
      "timestamp": 1669028400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-22",
      "close": 10.29,
      "volume": 1291000,
      "timestamp": 1669114800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-23",
      "close": 10.29,
      "volume": 9000,
      "timestamp": 1669201200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-24",
      "close": 10.29,
      "volume": 1328500,
      "timestamp": 1669287600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-25",
      "close": 10.31,
      "volume": 166000,
      "timestamp": 1669374000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-28",
      "close": 10.3,
      "volume": 116000,
      "timestamp": 1669633200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-29",
      "close": 10.31,
      "volume": 47500,
      "timestamp": 1669719600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-11-30",
      "close": 10.31,
      "volume": null,
      "timestamp": 1669806000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-01",
      "close": 10.31,
      "volume": 10000,
      "timestamp": 1669892400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-02",
      "close": 10.33,
      "volume": null,
      "timestamp": 1669978800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-05",
      "close": 10.33,
      "volume": 80000,
      "timestamp": 1670238000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-06",
      "close": 10.34,
      "volume": 12500,
      "timestamp": 1670324400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-07",
      "close": 10.34,
      "volume": 76000,
      "timestamp": 1670410800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-08",
      "close": 10.35,
      "volume": 500,
      "timestamp": 1670497200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-09",
      "close": 10.36,
      "volume": 3500,
      "timestamp": 1670583600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-12",
      "close": 10.36,
      "volume": 4000,
      "timestamp": 1670842800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-13",
      "close": 10.37,
      "volume": 2273000,
      "timestamp": 1670929200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-14",
      "close": 10.37,
      "volume": 57000,
      "timestamp": 1671015600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-15",
      "close": 10.37,
      "volume": 52000,
      "timestamp": 1671102000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-16",
      "close": 10.39,
      "volume": 3500,
      "timestamp": 1671188400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-19",
      "close": 10.39,
      "volume": 3000,
      "timestamp": 1671447600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-20",
      "close": 10.4,
      "volume": 1975000,
      "timestamp": 1671534000
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-21",
      "close": 10.4,
      "volume": 7500,
      "timestamp": 1671620400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-22",
      "close": 10.4,
      "volume": 905500,
      "timestamp": 1671706800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-23",
      "close": 10.42,
      "volume": 200000,
      "timestamp": 1671793200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-26",
      "close": 10.42,
      "volume": 1000,
      "timestamp": 1672052400
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-27",
      "close": 10.43,
      "volume": null,
      "timestamp": 1672138800
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-28",
      "close": 10.43,
      "volume": 105500,
      "timestamp": 1672225200
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-29",
      "close": 10.44,
      "volume": 2500,
      "timestamp": 1672311600
    },
    {
      "symbol": "HBLTETF",
      "date": "2022-12-30",
      "close": 10.46,
      "volume": null,
      "timestamp": 1672398000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-02",
      "close": 10.46,
      "volume": null,
      "timestamp": 1672657200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-03",
      "close": 10.46,
      "volume": 102500,
      "timestamp": 1672743600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-04",
      "close": 10.46,
      "volume": 3000,
      "timestamp": 1672830000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-05",
      "close": 10.47,
      "volume": 102000,
      "timestamp": 1672916400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-06",
      "close": 10.48,
      "volume": null,
      "timestamp": 1673002800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-09",
      "close": 10.49,
      "volume": 100000,
      "timestamp": 1673262000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-10",
      "close": 10.49,
      "volume": null,
      "timestamp": 1673348400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-11",
      "close": 10.49,
      "volume": 5500,
      "timestamp": 1673434800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-12",
      "close": 10.5,
      "volume": null,
      "timestamp": 1673521200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-13",
      "close": 10.51,
      "volume": 100000,
      "timestamp": 1673607600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-16",
      "close": 10.52,
      "volume": 3000,
      "timestamp": 1673866800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-17",
      "close": 10.52,
      "volume": null,
      "timestamp": 1673953200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-18",
      "close": 10.52,
      "volume": null,
      "timestamp": 1674039600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-19",
      "close": 10.53,
      "volume": null,
      "timestamp": 1674126000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-20",
      "close": 10.54,
      "volume": null,
      "timestamp": 1674212400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-23",
      "close": 10.54,
      "volume": 500,
      "timestamp": 1674471600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-24",
      "close": 10.55,
      "volume": 3000,
      "timestamp": 1674558000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-25",
      "close": 10.55,
      "volume": 250000,
      "timestamp": 1674644400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-26",
      "close": 10.56,
      "volume": 474500,
      "timestamp": 1674730800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-27",
      "close": 10.57,
      "volume": 600500,
      "timestamp": 1674817200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-30",
      "close": 10.58,
      "volume": null,
      "timestamp": 1675076400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-01-31",
      "close": 10.58,
      "volume": 790000,
      "timestamp": 1675162800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-01",
      "close": 10.59,
      "volume": null,
      "timestamp": 1675249200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-02",
      "close": 10.59,
      "volume": 785500,
      "timestamp": 1675335600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-03",
      "close": 10.61,
      "volume": 390500,
      "timestamp": 1675422000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-06",
      "close": 10.61,
      "volume": 127000,
      "timestamp": 1675681200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-07",
      "close": 10.62,
      "volume": 377000,
      "timestamp": 1675767600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-08",
      "close": 10.62,
      "volume": 500,
      "timestamp": 1675854000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-09",
      "close": 10.62,
      "volume": 35000,
      "timestamp": 1675940400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-10",
      "close": 10.64,
      "volume": 2000,
      "timestamp": 1676026800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-13",
      "close": 10.65,
      "volume": 102000,
      "timestamp": 1676286000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-14",
      "close": 10.65,
      "volume": 104000,
      "timestamp": 1676372400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-15",
      "close": 10.65,
      "volume": 1500,
      "timestamp": 1676458800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-16",
      "close": 10.65,
      "volume": 99500,
      "timestamp": 1676545200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-17",
      "close": 10.67,
      "volume": 104000,
      "timestamp": 1676631600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-20",
      "close": 10.67,
      "volume": 1000,
      "timestamp": 1676890800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-21",
      "close": 10.68,
      "volume": 2500,
      "timestamp": 1676977200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-22",
      "close": 10.68,
      "volume": 209000,
      "timestamp": 1677063600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-23",
      "close": 10.68,
      "volume": null,
      "timestamp": 1677150000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-24",
      "close": 10.7,
      "volume": 3500,
      "timestamp": 1677236400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-27",
      "close": 10.7,
      "volume": 3000,
      "timestamp": 1677495600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-02-28",
      "close": 10.7,
      "volume": null,
      "timestamp": 1677582000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-01",
      "close": 10.71,
      "volume": 3000,
      "timestamp": 1677668400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-02",
      "close": 10.71,
      "volume": 3000,
      "timestamp": 1677754800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-03",
      "close": 10.73,
      "volume": 4500,
      "timestamp": 1677841200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-06",
      "close": 10.73,
      "volume": 1000,
      "timestamp": 1678100400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-07",
      "close": 10.74,
      "volume": 3000,
      "timestamp": 1678186800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-08",
      "close": 10.74,
      "volume": null,
      "timestamp": 1678273200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-09",
      "close": 10.75,
      "volume": null,
      "timestamp": 1678359600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-10",
      "close": 10.77,
      "volume": null,
      "timestamp": 1678446000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-13",
      "close": 10.77,
      "volume": 0,
      "timestamp": 1678705200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-14",
      "close": 10.78,
      "volume": 2500,
      "timestamp": 1678791600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-15",
      "close": 10.79,
      "volume": null,
      "timestamp": 1678878000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-16",
      "close": 10.79,
      "volume": null,
      "timestamp": 1678964400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-17",
      "close": 10.81,
      "volume": 1000,
      "timestamp": 1679050800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-20",
      "close": 10.81,
      "volume": 11000,
      "timestamp": 1679310000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-21",
      "close": 10.82,
      "volume": 250000,
      "timestamp": 1679396400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-22",
      "close": 10.85,
      "volume": 1000000,
      "timestamp": 1679482800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-24",
      "close": 10.85,
      "volume": 700500,
      "timestamp": 1679655600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-27",
      "close": 10.85,
      "volume": 3000,
      "timestamp": 1679914800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-28",
      "close": 10.85,
      "volume": null,
      "timestamp": 1680001200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-29",
      "close": 10.86,
      "volume": 56000,
      "timestamp": 1680087600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-30",
      "close": 10.86,
      "volume": 32000,
      "timestamp": 1680174000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-03-31",
      "close": 10.88,
      "volume": 3500,
      "timestamp": 1680260400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-03",
      "close": 10.88,
      "volume": null,
      "timestamp": 1680519600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-04",
      "close": 10.88,
      "volume": null,
      "timestamp": 1680606000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-05",
      "close": 10.89,
      "volume": 10000,
      "timestamp": 1680692400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-06",
      "close": 10.9,
      "volume": 2000,
      "timestamp": 1680778800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-07",
      "close": 10.91,
      "volume": null,
      "timestamp": 1680865200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-10",
      "close": 10.92,
      "volume": 3500,
      "timestamp": 1681124400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-11",
      "close": 10.93,
      "volume": null,
      "timestamp": 1681210800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-12",
      "close": 10.93,
      "volume": 4000,
      "timestamp": 1681297200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-13",
      "close": 10.94,
      "volume": null,
      "timestamp": 1681383600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-17",
      "close": 10.96,
      "volume": 3500,
      "timestamp": 1681729200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-18",
      "close": 10.97,
      "volume": 2000,
      "timestamp": 1681815600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-19",
      "close": 10.98,
      "volume": 2000,
      "timestamp": 1681902000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-20",
      "close": 11.01,
      "volume": 1000000,
      "timestamp": 1681988400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-26",
      "close": 11.02,
      "volume": 3000,
      "timestamp": 1682506800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-27",
      "close": 11.02,
      "volume": null,
      "timestamp": 1682593200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-04-28",
      "close": 11.04,
      "volume": null,
      "timestamp": 1682679600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-02",
      "close": 11.05,
      "volume": 500,
      "timestamp": 1683025200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-03",
      "close": 11.06,
      "volume": 2000000,
      "timestamp": 1683111600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-04",
      "close": 11.06,
      "volume": null,
      "timestamp": 1683198000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-05",
      "close": 11.08,
      "volume": 1003500,
      "timestamp": 1683284400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-08",
      "close": 11.09,
      "volume": 0,
      "timestamp": 1683543600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-09",
      "close": 11.1,
      "volume": 19000,
      "timestamp": 1683630000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-10",
      "close": 11.1,
      "volume": null,
      "timestamp": 1683716400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-11",
      "close": 11.11,
      "volume": 35500,
      "timestamp": 1683802800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-12",
      "close": 11.13,
      "volume": 3500,
      "timestamp": 1683889200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-16",
      "close": 11.14,
      "volume": 223500,
      "timestamp": 1684234800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-17",
      "close": 11.15,
      "volume": 81000,
      "timestamp": 1684321200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-18",
      "close": 11.15,
      "volume": 45500,
      "timestamp": 1684407600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-19",
      "close": 11.17,
      "volume": 53000,
      "timestamp": 1684494000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-22",
      "close": 11.18,
      "volume": null,
      "timestamp": 1684753200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-23",
      "close": 11.18,
      "volume": 13000,
      "timestamp": 1684839600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-24",
      "close": 11.18,
      "volume": 5005000,
      "timestamp": 1684926000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-25",
      "close": 11.19,
      "volume": 1642500,
      "timestamp": 1685012400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-26",
      "close": 11.21,
      "volume": 1000,
      "timestamp": 1685098800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-29",
      "close": 11.22,
      "volume": 44500,
      "timestamp": 1685358000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-30",
      "close": 11.22,
      "volume": 67500,
      "timestamp": 1685444400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-05-31",
      "close": 11.23,
      "volume": 500,
      "timestamp": 1685530800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-01",
      "close": 11.24,
      "volume": 15000,
      "timestamp": 1685617200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-02",
      "close": 11.26,
      "volume": 49000,
      "timestamp": 1685703600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-05",
      "close": 11.27,
      "volume": 125000,
      "timestamp": 1685962800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-06",
      "close": 11.28,
      "volume": 16000,
      "timestamp": 1686049200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-07",
      "close": 11.28,
      "volume": 15000,
      "timestamp": 1686135600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-08",
      "close": 11.2893,
      "volume": null,
      "timestamp": 1686222000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-09",
      "close": 11.3073,
      "volume": 2000,
      "timestamp": 1686308400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-12",
      "close": 11.3131,
      "volume": null,
      "timestamp": 1686567600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-13",
      "close": 11.3202,
      "volume": 500,
      "timestamp": 1686654000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-14",
      "close": 11.3255,
      "volume": 100000,
      "timestamp": 1686740400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-15",
      "close": 11.3319,
      "volume": 500000,
      "timestamp": 1686826800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-16",
      "close": 11.3514,
      "volume": 1000,
      "timestamp": 1686913200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-19",
      "close": 11.3577,
      "volume": null,
      "timestamp": 1687172400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-20",
      "close": 11.3642,
      "volume": 3000,
      "timestamp": 1687258800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-21",
      "close": 11.3718,
      "volume": 1000,
      "timestamp": 1687345200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-22",
      "close": 11.3786,
      "volume": 1000,
      "timestamp": 1687431600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-23",
      "close": 11.3988,
      "volume": 10500,
      "timestamp": 1687518000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-26",
      "close": 11.4055,
      "volume": 500000,
      "timestamp": 1687777200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-06-27",
      "close": 11.4055,
      "volume": 745000,
      "timestamp": 1687863600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-03",
      "close": 11.4055,
      "volume": 315000,
      "timestamp": 1688382000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-04",
      "close": 11.4535,
      "volume": 618000,
      "timestamp": 1688468400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-05",
      "close": 11.4601,
      "volume": 1525000,
      "timestamp": 1688554800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-06",
      "close": 11.4667,
      "volume": 1929000,
      "timestamp": 1688641200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-07",
      "close": 11.4868,
      "volume": 1000000,
      "timestamp": 1688727600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-10",
      "close": 11.4936,
      "volume": 1006000,
      "timestamp": 1688986800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-11",
      "close": 11.5004,
      "volume": 66500,
      "timestamp": 1689073200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-12",
      "close": 11.5072,
      "volume": 693500,
      "timestamp": 1689159600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-13",
      "close": 11.514,
      "volume": 51000,
      "timestamp": 1689246000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-14",
      "close": 11.5343,
      "volume": 38500,
      "timestamp": 1689332400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-17",
      "close": 11.5411,
      "volume": 40000,
      "timestamp": 1689591600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-18",
      "close": 11.5478,
      "volume": 546000,
      "timestamp": 1689678000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-19",
      "close": 11.5546,
      "volume": 2040500,
      "timestamp": 1689764400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-20",
      "close": 11.5605,
      "volume": 5000,
      "timestamp": 1689850800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-21",
      "close": 11.5783,
      "volume": 111000,
      "timestamp": 1689937200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-24",
      "close": 11.5843,
      "volume": 60500,
      "timestamp": 1690196400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-25",
      "close": 11.5902,
      "volume": 4500,
      "timestamp": 1690282800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-26",
      "close": 11.5961,
      "volume": 56000,
      "timestamp": 1690369200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-27",
      "close": 11.6198,
      "volume": 500,
      "timestamp": 1690455600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-07-31",
      "close": 11.6254,
      "volume": 539500,
      "timestamp": 1690801200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-01",
      "close": 11.6314,
      "volume": 1701000,
      "timestamp": 1690887600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-02",
      "close": 11.6373,
      "volume": 504000,
      "timestamp": 1690974000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-03",
      "close": 11.6432,
      "volume": 1560000,
      "timestamp": 1691060400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-04",
      "close": 11.6612,
      "volume": 9500,
      "timestamp": 1691146800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-07",
      "close": 11.6673,
      "volume": 1045500,
      "timestamp": 1691406000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-08",
      "close": 11.6733,
      "volume": 100500,
      "timestamp": 1691492400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-09",
      "close": 11.6793,
      "volume": 254000,
      "timestamp": 1691578800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-10",
      "close": 11.6823,
      "volume": 100000,
      "timestamp": 1691665200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-11",
      "close": 11.7091,
      "volume": 501500,
      "timestamp": 1691751600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-15",
      "close": 11.7146,
      "volume": 85000,
      "timestamp": 1692097200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-16",
      "close": 11.7189,
      "volume": 71000,
      "timestamp": 1692183600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-17",
      "close": 11.7239,
      "volume": 26500,
      "timestamp": 1692270000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-18",
      "close": 11.7415,
      "volume": 100500,
      "timestamp": 1692356400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-21",
      "close": 11.7485,
      "volume": 16000,
      "timestamp": 1692615600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-22",
      "close": 11.7552,
      "volume": 10000,
      "timestamp": 1692702000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-23",
      "close": 11.7614,
      "volume": 240500,
      "timestamp": 1692788400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-24",
      "close": 11.7671,
      "volume": null,
      "timestamp": 1692874800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-25",
      "close": 11.7855,
      "volume": 28000,
      "timestamp": 1692961200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-28",
      "close": 11.7919,
      "volume": 906000,
      "timestamp": 1693220400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-29",
      "close": 11.7976,
      "volume": 16500,
      "timestamp": 1693306800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-30",
      "close": 11.7976,
      "volume": 6000,
      "timestamp": 1693393200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-08-31",
      "close": 11.8063,
      "volume": 160500,
      "timestamp": 1693479600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-01",
      "close": 11.825,
      "volume": 109500,
      "timestamp": 1693566000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-04",
      "close": 11.8312,
      "volume": 500000,
      "timestamp": 1693825200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-05",
      "close": 11.8376,
      "volume": 2025000,
      "timestamp": 1693911600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-06",
      "close": 11.8435,
      "volume": 1007000,
      "timestamp": 1693998000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-07",
      "close": 11.8473,
      "volume": 259000,
      "timestamp": 1694084400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-08",
      "close": 11.866,
      "volume": 512000,
      "timestamp": 1694170800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-11",
      "close": 11.8717,
      "volume": 1640000,
      "timestamp": 1694430000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-12",
      "close": 11.8773,
      "volume": 1367500,
      "timestamp": 1694516400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-13",
      "close": 11.8829,
      "volume": 61000,
      "timestamp": 1694602800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-14",
      "close": 11.8882,
      "volume": 2176500,
      "timestamp": 1694689200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-15",
      "close": 11.9081,
      "volume": 21500,
      "timestamp": 1694775600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-18",
      "close": 11.9141,
      "volume": 14000,
      "timestamp": 1695034800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-19",
      "close": 11.9198,
      "volume": 54000,
      "timestamp": 1695121200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-20",
      "close": 11.9252,
      "volume": 110000,
      "timestamp": 1695207600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-21",
      "close": 11.9363,
      "volume": null,
      "timestamp": 1695294000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-22",
      "close": 11.9544,
      "volume": 0,
      "timestamp": 1695380400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-25",
      "close": 11.9591,
      "volume": 51500,
      "timestamp": 1695639600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-26",
      "close": 11.9635,
      "volume": 1500,
      "timestamp": 1695726000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-27",
      "close": 11.9691,
      "volume": 9500,
      "timestamp": 1695812400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-09-28",
      "close": 11.9917,
      "volume": 0,
      "timestamp": 1695898800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-02",
      "close": 11.9987,
      "volume": 501500,
      "timestamp": 1696244400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-03",
      "close": 12.0043,
      "volume": 0,
      "timestamp": 1696330800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-04",
      "close": 12.0102,
      "volume": null,
      "timestamp": 1696417200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-05",
      "close": 12.0182,
      "volume": 4000,
      "timestamp": 1696503600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-06",
      "close": 12.0343,
      "volume": 1500,
      "timestamp": 1696590000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-09",
      "close": 12.0399,
      "volume": null,
      "timestamp": 1696849200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-10",
      "close": 12.0457,
      "volume": 87500,
      "timestamp": 1696935600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-11",
      "close": 12.0513,
      "volume": 105500,
      "timestamp": 1697022000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-12",
      "close": 12.0571,
      "volume": null,
      "timestamp": 1697108400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-13",
      "close": 12.0752,
      "volume": 361000,
      "timestamp": 1697194800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-16",
      "close": 12.0813,
      "volume": 76000,
      "timestamp": 1697454000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-17",
      "close": 12.0874,
      "volume": null,
      "timestamp": 1697540400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-18",
      "close": 12.0933,
      "volume": 304000,
      "timestamp": 1697626800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-19",
      "close": 12.1074,
      "volume": 149000,
      "timestamp": 1697713200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-20",
      "close": 12.1261,
      "volume": 25000,
      "timestamp": 1697799600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-23",
      "close": 12.134,
      "volume": 605000,
      "timestamp": 1698058800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-24",
      "close": 12.1401,
      "volume": 10000,
      "timestamp": 1698145200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-25",
      "close": 12.1468,
      "volume": 72000,
      "timestamp": 1698231600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-26",
      "close": 12.1534,
      "volume": 10000,
      "timestamp": 1698318000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-27",
      "close": 12.171,
      "volume": 100000,
      "timestamp": 1698404400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-30",
      "close": 12.1802,
      "volume": 2500,
      "timestamp": 1698663600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-10-31",
      "close": 12.1809,
      "volume": 1858000,
      "timestamp": 1698750000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-01",
      "close": 12.1857,
      "volume": 2712500,
      "timestamp": 1698836400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-02",
      "close": 12.2005,
      "volume": 1253000,
      "timestamp": 1698922800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-03",
      "close": 12.2176,
      "volume": 110500,
      "timestamp": 1699009200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-06",
      "close": 12.216,
      "volume": 2062000,
      "timestamp": 1699268400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-07",
      "close": 12.2278,
      "volume": 52000,
      "timestamp": 1699354800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-08",
      "close": 12.2404,
      "volume": 1025000,
      "timestamp": 1699441200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-10",
      "close": 12.2582,
      "volume": 0,
      "timestamp": 1699614000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-13",
      "close": 12.261,
      "volume": 352500,
      "timestamp": 1699873200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-14",
      "close": 12.2676,
      "volume": 2403500,
      "timestamp": 1699959600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-15",
      "close": 12.2751,
      "volume": 1000000,
      "timestamp": 1700046000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-16",
      "close": 12.3215,
      "volume": 2950500,
      "timestamp": 1700132400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-17",
      "close": 12.3447,
      "volume": 300000,
      "timestamp": 1700218800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-20",
      "close": 12.332,
      "volume": 500,
      "timestamp": 1700478000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-21",
      "close": 12.3293,
      "volume": 502000,
      "timestamp": 1700564400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-22",
      "close": 12.3366,
      "volume": 1779500,
      "timestamp": 1700650800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-23",
      "close": 12.343,
      "volume": 505000,
      "timestamp": 1700737200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-24",
      "close": 12.3574,
      "volume": 826000,
      "timestamp": 1700823600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-27",
      "close": 12.3621,
      "volume": 106500,
      "timestamp": 1701082800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-28",
      "close": 12.3668,
      "volume": 1280000,
      "timestamp": 1701169200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-29",
      "close": 12.3717,
      "volume": 1002500,
      "timestamp": 1701255600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-11-30",
      "close": 12.3622,
      "volume": 400000,
      "timestamp": 1701342000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-01",
      "close": 12.3771,
      "volume": 2501500,
      "timestamp": 1701428400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-04",
      "close": 12.3782,
      "volume": 512000,
      "timestamp": 1701687600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-05",
      "close": 12.3777,
      "volume": 520000,
      "timestamp": 1701774000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-06",
      "close": 12.3738,
      "volume": 1000,
      "timestamp": 1701860400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-07",
      "close": 12.9976,
      "volume": 202500,
      "timestamp": 1701946800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-08",
      "close": 12.4171,
      "volume": 2000500,
      "timestamp": 1702033200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-11",
      "close": 12.4235,
      "volume": 2451500,
      "timestamp": 1702292400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-12",
      "close": 12.4279,
      "volume": 501000,
      "timestamp": 1702378800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-13",
      "close": 12.4191,
      "volume": 3000,
      "timestamp": 1702465200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-14",
      "close": 12.432,
      "volume": 20000,
      "timestamp": 1702551600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-15",
      "close": 12.4541,
      "volume": null,
      "timestamp": 1702638000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-18",
      "close": 12.4591,
      "volume": null,
      "timestamp": 1702897200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-19",
      "close": 12.4637,
      "volume": null,
      "timestamp": 1702983600
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-20",
      "close": 12.4637,
      "volume": null,
      "timestamp": 1703070000
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-21",
      "close": 12.4637,
      "volume": null,
      "timestamp": 1703156400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-22",
      "close": 124.9368,
      "volume": 502000,
      "timestamp": 1703242800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-26",
      "close": 125.0009,
      "volume": 40500,
      "timestamp": 1703588400
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-27",
      "close": 125.9779,
      "volume": 4800,
      "timestamp": 1703674800
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-28",
      "close": 125.0021,
      "volume": 16800,
      "timestamp": 1703761200
    },
    {
      "symbol": "HBLTETF",
      "date": "2023-12-29",
      "close": 125.2449,
      "volume": 11400,
      "timestamp": 1703847600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-01",
      "close": 125.2449,
      "volume": 70000,
      "timestamp": 1704106800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-02",
      "close": 125.3282,
      "volume": 70000,
      "timestamp": 1704193200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-03",
      "close": 125.3985,
      "volume": 124300,
      "timestamp": 1704279600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-04",
      "close": 125.4748,
      "volume": 24000,
      "timestamp": 1704366000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-05",
      "close": 125.6367,
      "volume": 100,
      "timestamp": 1704452400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-08",
      "close": 125.6947,
      "volume": null,
      "timestamp": 1704711600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-09",
      "close": 125.7651,
      "volume": 10000,
      "timestamp": 1704798000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-10",
      "close": 125.8888,
      "volume": 21400,
      "timestamp": 1704884400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-11",
      "close": 126.2872,
      "volume": 11100,
      "timestamp": 1704970800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-12",
      "close": 126.4766,
      "volume": 5000,
      "timestamp": 1705057200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-15",
      "close": 126.5746,
      "volume": 132200,
      "timestamp": 1705316400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-16",
      "close": 126.6322,
      "volume": 166300,
      "timestamp": 1705402800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-17",
      "close": 126.7354,
      "volume": null,
      "timestamp": 1705489200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-18",
      "close": 126.7925,
      "volume": 10300,
      "timestamp": 1705575600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-19",
      "close": 126.8808,
      "volume": null,
      "timestamp": 1705662000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-22",
      "close": 126.7293,
      "volume": 101000,
      "timestamp": 1705921200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-23",
      "close": 126.7682,
      "volume": 30000,
      "timestamp": 1706007600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-24",
      "close": 126.8898,
      "volume": 49900,
      "timestamp": 1706094000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-25",
      "close": 126.9744,
      "volume": 238100,
      "timestamp": 1706180400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-26",
      "close": 127.053,
      "volume": 50000,
      "timestamp": 1706266800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-29",
      "close": 126.9719,
      "volume": 171000,
      "timestamp": 1706526000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-30",
      "close": 126.9617,
      "volume": 60400,
      "timestamp": 1706612400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-01-31",
      "close": 127.0165,
      "volume": 72500,
      "timestamp": 1706698800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-01",
      "close": 127.0566,
      "volume": 61000,
      "timestamp": 1706785200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-02",
      "close": 127.2424,
      "volume": 56000,
      "timestamp": 1706871600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-06",
      "close": 127.3209,
      "volume": 10300,
      "timestamp": 1707217200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-07",
      "close": 127.5679,
      "volume": 79100,
      "timestamp": 1707303600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-09",
      "close": 127.6572,
      "volume": 74000,
      "timestamp": 1707476400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-12",
      "close": 127.6867,
      "volume": 70800,
      "timestamp": 1707735600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-13",
      "close": 127.7297,
      "volume": null,
      "timestamp": 1707822000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-14",
      "close": 127.7746,
      "volume": 19000,
      "timestamp": 1707908400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-15",
      "close": 127.8236,
      "volume": 110300,
      "timestamp": 1707994800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-16",
      "close": 127.8913,
      "volume": 13700,
      "timestamp": 1708081200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-19",
      "close": 127.855,
      "volume": 140000,
      "timestamp": 1708340400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-20",
      "close": 127.8739,
      "volume": 300,
      "timestamp": 1708426800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-21",
      "close": 127.9064,
      "volume": 4300,
      "timestamp": 1708513200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-22",
      "close": 128.0154,
      "volume": 130000,
      "timestamp": 1708599600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-23",
      "close": 128.14,
      "volume": 24900,
      "timestamp": 1708686000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-26",
      "close": 128.2243,
      "volume": 164000,
      "timestamp": 1708945200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-27",
      "close": 128.2791,
      "volume": 50100,
      "timestamp": 1709031600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-28",
      "close": 128.3024,
      "volume": 130100,
      "timestamp": 1709118000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-02-29",
      "close": 128.3823,
      "volume": 56400,
      "timestamp": 1709204400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-01",
      "close": 128.5488,
      "volume": 101900,
      "timestamp": 1709290800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-04",
      "close": 128.723,
      "volume": 65500,
      "timestamp": 1709550000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-05",
      "close": 128.7781,
      "volume": 50000,
      "timestamp": 1709636400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-06",
      "close": 128.8288,
      "volume": 61000,
      "timestamp": 1709722800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-07",
      "close": 128.9137,
      "volume": 60000,
      "timestamp": 1709809200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-08",
      "close": 129.1051,
      "volume": 100000,
      "timestamp": 1709895600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-11",
      "close": 129.1051,
      "volume": 50100,
      "timestamp": 1710154800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-12",
      "close": 129.2272,
      "volume": 58500,
      "timestamp": 1710241200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-13",
      "close": 129.275,
      "volume": 100100,
      "timestamp": 1710327600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-14",
      "close": 129.3577,
      "volume": 44000,
      "timestamp": 1710414000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-15",
      "close": 129.5514,
      "volume": null,
      "timestamp": 1710500400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-18",
      "close": 129.5514,
      "volume": 10000,
      "timestamp": 1710759600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-19",
      "close": 129.5187,
      "volume": null,
      "timestamp": 1710846000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-20",
      "close": 129.5825,
      "volume": 300,
      "timestamp": 1710932400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-21",
      "close": 129.6041,
      "volume": null,
      "timestamp": 1711018800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-22",
      "close": 129.7277,
      "volume": null,
      "timestamp": 1711105200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-25",
      "close": 129.7674,
      "volume": 1300,
      "timestamp": 1711364400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-26",
      "close": 129.779,
      "volume": null,
      "timestamp": 1711450800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-27",
      "close": 129.7431,
      "volume": 4800,
      "timestamp": 1711537200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-28",
      "close": 129.7969,
      "volume": 18500,
      "timestamp": 1711623600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-03-29",
      "close": 129.9623,
      "volume": 15000,
      "timestamp": 1711710000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-01",
      "close": 130.0477,
      "volume": 111500,
      "timestamp": 1711969200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-02",
      "close": 130.1449,
      "volume": 1500,
      "timestamp": 1712055600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-03",
      "close": 130.2404,
      "volume": 7200,
      "timestamp": 1712142000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-04",
      "close": 130.3341,
      "volume": 14700,
      "timestamp": 1712228400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-08",
      "close": 130.3341,
      "volume": 35500,
      "timestamp": 1712574000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-09",
      "close": 130.8678,
      "volume": 5900,
      "timestamp": 1712660400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-15",
      "close": 130.9217,
      "volume": 11700,
      "timestamp": 1713178800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-16",
      "close": 130.9746,
      "volume": 61000,
      "timestamp": 1713265200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-17",
      "close": 131.026,
      "volume": 53500,
      "timestamp": 1713351600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-18",
      "close": 131.0834,
      "volume": 42400,
      "timestamp": 1713438000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-19",
      "close": 131.2471,
      "volume": 35700,
      "timestamp": 1713524400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-22",
      "close": 131.2909,
      "volume": 52000,
      "timestamp": 1713783600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-23",
      "close": 131.4598,
      "volume": 26000,
      "timestamp": 1713870000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-24",
      "close": 131.5528,
      "volume": 4000,
      "timestamp": 1713956400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-25",
      "close": 131.6959,
      "volume": 170400,
      "timestamp": 1714042800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-26",
      "close": 131.8431,
      "volume": 216000,
      "timestamp": 1714129200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-29",
      "close": 131.9036,
      "volume": 13100,
      "timestamp": 1714388400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-04-30",
      "close": 131.8886,
      "volume": 100,
      "timestamp": 1714474800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-02",
      "close": 131.8832,
      "volume": 2500,
      "timestamp": 1714647600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-03",
      "close": 132.0504,
      "volume": null,
      "timestamp": 1714734000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-06",
      "close": 132.1126,
      "volume": 100600,
      "timestamp": 1714993200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-07",
      "close": 132.1434,
      "volume": 1600,
      "timestamp": 1715079600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-08",
      "close": 132.2004,
      "volume": 200,
      "timestamp": 1715166000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-09",
      "close": 132.2535,
      "volume": 195900,
      "timestamp": 1715252400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-10",
      "close": 132.3929,
      "volume": 3600,
      "timestamp": 1715338800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-13",
      "close": 132.448,
      "volume": 10000,
      "timestamp": 1715598000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-14",
      "close": 132.5013,
      "volume": 1000,
      "timestamp": 1715684400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-15",
      "close": 132.5013,
      "volume": 2100,
      "timestamp": 1715770800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-16",
      "close": 132.6142,
      "volume": 10000,
      "timestamp": 1715857200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-17",
      "close": 133.0078,
      "volume": 13600,
      "timestamp": 1715943600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-20",
      "close": 133.0532,
      "volume": 130200,
      "timestamp": 1716202800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-21",
      "close": 133.1179,
      "volume": 1000,
      "timestamp": 1716289200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-22",
      "close": 133.1739,
      "volume": 177000,
      "timestamp": 1716375600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-23",
      "close": 133.2219,
      "volume": 50500,
      "timestamp": 1716462000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-24",
      "close": 133.4043,
      "volume": 6400,
      "timestamp": 1716548400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-27",
      "close": 133.4043,
      "volume": 3000,
      "timestamp": 1716807600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-29",
      "close": 133.5955,
      "volume": 200800,
      "timestamp": 1716980400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-30",
      "close": 133.7205,
      "volume": 60600,
      "timestamp": 1717066800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-05-31",
      "close": 133.8867,
      "volume": null,
      "timestamp": 1717153200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-03",
      "close": 134.0667,
      "volume": 13600,
      "timestamp": 1717412400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-04",
      "close": 134.1799,
      "volume": 2700,
      "timestamp": 1717498800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-05",
      "close": 134.2601,
      "volume": 30000,
      "timestamp": 1717585200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-06",
      "close": 134.2901,
      "volume": 65100,
      "timestamp": 1717671600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-07",
      "close": 134.496,
      "volume": 152100,
      "timestamp": 1717758000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-10",
      "close": 134.5695,
      "volume": 30100,
      "timestamp": 1718017200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-11",
      "close": 134.8586,
      "volume": 100000,
      "timestamp": 1718103600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-12",
      "close": 134.907,
      "volume": 66000,
      "timestamp": 1718190000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-13",
      "close": 134.907,
      "volume": 160900,
      "timestamp": 1718276400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-14",
      "close": 135.23,
      "volume": 178400,
      "timestamp": 1718362800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-20",
      "close": 135.159,
      "volume": 17000,
      "timestamp": 1718881200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-21",
      "close": 135.3103,
      "volume": 36300,
      "timestamp": 1718967600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-24",
      "close": 135.3711,
      "volume": 1000,
      "timestamp": 1719226800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-25",
      "close": 135.4498,
      "volume": 10800,
      "timestamp": 1719313200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-26",
      "close": 135.5307,
      "volume": 536200,
      "timestamp": 1719399600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-06-27",
      "close": 135.8366,
      "volume": 900,
      "timestamp": 1719486000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-01",
      "close": 135.7996,
      "volume": 36800,
      "timestamp": 1719831600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-02",
      "close": 135.8501,
      "volume": 215600,
      "timestamp": 1719918000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-03",
      "close": 135.8952,
      "volume": 251200,
      "timestamp": 1720004400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-04",
      "close": 135.9354,
      "volume": 1400,
      "timestamp": 1720090800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-05",
      "close": 135.0799,
      "volume": 7200,
      "timestamp": 1720177200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-08",
      "close": 135.1266,
      "volume": 2200,
      "timestamp": 1720436400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-09",
      "close": 135.1965,
      "volume": 1000,
      "timestamp": 1720522800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-10",
      "close": 135.2462,
      "volume": 21800,
      "timestamp": 1720609200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-11",
      "close": 136.3153,
      "volume": 61900,
      "timestamp": 1720695600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-12",
      "close": 136.3153,
      "volume": 700,
      "timestamp": 1720782000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-15",
      "close": 136.6072,
      "volume": 1200,
      "timestamp": 1721041200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-18",
      "close": 136.6561,
      "volume": 1800,
      "timestamp": 1721300400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-19",
      "close": 136.8062,
      "volume": 100,
      "timestamp": 1721386800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-22",
      "close": 136.8644,
      "volume": 10200,
      "timestamp": 1721646000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-23",
      "close": 136.9452,
      "volume": 30300,
      "timestamp": 1721732400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-24",
      "close": 137.0746,
      "volume": 51000,
      "timestamp": 1721818800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-25",
      "close": 137.2354,
      "volume": 20300,
      "timestamp": 1721905200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-26",
      "close": 137.3861,
      "volume": 40600,
      "timestamp": 1721991600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-29",
      "close": 137.4626,
      "volume": 659800,
      "timestamp": 1722250800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-30",
      "close": 137.4847,
      "volume": 70200,
      "timestamp": 1722337200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-07-31",
      "close": 137.5251,
      "volume": 48000,
      "timestamp": 1722423600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-01",
      "close": 137.5898,
      "volume": 50000,
      "timestamp": 1722510000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-02",
      "close": 137.7271,
      "volume": 17500,
      "timestamp": 1722596400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-05",
      "close": 137.78,
      "volume": 27300,
      "timestamp": 1722855600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-06",
      "close": 137.8332,
      "volume": 26100,
      "timestamp": 1722942000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-07",
      "close": 137.9183,
      "volume": 31000,
      "timestamp": 1723028400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-08",
      "close": 138.0955,
      "volume": 75400,
      "timestamp": 1723114800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-09",
      "close": 138.0955,
      "volume": 50500,
      "timestamp": 1723201200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-12",
      "close": 138.2984,
      "volume": null,
      "timestamp": 1723460400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-13",
      "close": 138.2984,
      "volume": 66000,
      "timestamp": 1723546800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-15",
      "close": 138.2984,
      "volume": 7500,
      "timestamp": 1723719600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-16",
      "close": 138.2984,
      "volume": null,
      "timestamp": 1723806000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-19",
      "close": 138.7238,
      "volume": 60000,
      "timestamp": 1724065200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-20",
      "close": 138.7238,
      "volume": 10000,
      "timestamp": 1724151600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-21",
      "close": 138.7238,
      "volume": 11000,
      "timestamp": 1724238000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-22",
      "close": 138.7238,
      "volume": 1000,
      "timestamp": 1724324400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-23",
      "close": 138.7238,
      "volume": 70000,
      "timestamp": 1724410800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-26",
      "close": 138.7238,
      "volume": 10000,
      "timestamp": 1724670000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-27",
      "close": 138.7238,
      "volume": 400,
      "timestamp": 1724756400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-28",
      "close": 138.7238,
      "volume": 1000,
      "timestamp": 1724842800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-29",
      "close": 139.235,
      "volume": null,
      "timestamp": 1724929200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-08-30",
      "close": 139.2759,
      "volume": 0,
      "timestamp": 1725015600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-02",
      "close": 139.4794,
      "volume": 1800,
      "timestamp": 1725274800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-03",
      "close": 139.51,
      "volume": 19500,
      "timestamp": 1725361200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-04",
      "close": 139.5799,
      "volume": 41000,
      "timestamp": 1725447600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-05",
      "close": 139.5864,
      "volume": 22800,
      "timestamp": 1725534000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-06",
      "close": 139.7346,
      "volume": 10100,
      "timestamp": 1725620400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-09",
      "close": 139.8242,
      "volume": 71900,
      "timestamp": 1725879600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-10",
      "close": 139.9134,
      "volume": 200,
      "timestamp": 1725966000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-11",
      "close": 139.9134,
      "volume": 1000,
      "timestamp": 1726052400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-12",
      "close": 140.0723,
      "volume": 101300,
      "timestamp": 1726138800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-13",
      "close": 140.4404,
      "volume": 7500,
      "timestamp": 1726225200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-16",
      "close": 140.4847,
      "volume": 53000,
      "timestamp": 1726484400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-18",
      "close": 140.4847,
      "volume": 40000,
      "timestamp": 1726657200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-19",
      "close": 141.0894,
      "volume": 11600,
      "timestamp": 1726743600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-20",
      "close": 141.0894,
      "volume": 7500,
      "timestamp": 1726830000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-23",
      "close": 141.4943,
      "volume": 4600,
      "timestamp": 1727089200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-24",
      "close": 141.5805,
      "volume": 15000,
      "timestamp": 1727175600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-25",
      "close": 141.5805,
      "volume": 9200,
      "timestamp": 1727262000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-26",
      "close": 141.9309,
      "volume": 10000,
      "timestamp": 1727348400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-27",
      "close": 142.3812,
      "volume": 145100,
      "timestamp": 1727434800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-09-30",
      "close": 142.3812,
      "volume": 18500,
      "timestamp": 1727694000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-01",
      "close": 142.6681,
      "volume": 13800,
      "timestamp": 1727780400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-02",
      "close": 142.6744,
      "volume": 2900,
      "timestamp": 1727866800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-03",
      "close": 142.6744,
      "volume": 5100,
      "timestamp": 1727953200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-04",
      "close": 142.6744,
      "volume": 6500,
      "timestamp": 1728039600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-07",
      "close": 142.7457,
      "volume": 3000,
      "timestamp": 1728298800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-08",
      "close": 142.7475,
      "volume": 138300,
      "timestamp": 1728385200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-09",
      "close": 142.7736,
      "volume": 300,
      "timestamp": 1728471600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-10",
      "close": 142.7497,
      "volume": 1100,
      "timestamp": 1728558000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-11",
      "close": 142.8491,
      "volume": 110500,
      "timestamp": 1728644400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-14",
      "close": 142.8803,
      "volume": 15200,
      "timestamp": 1728903600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-15",
      "close": 143.0161,
      "volume": 14300,
      "timestamp": 1728990000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-16",
      "close": 143.0715,
      "volume": 12500,
      "timestamp": 1729076400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-17",
      "close": 143.0715,
      "volume": 7000,
      "timestamp": 1729162800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-18",
      "close": 143.0715,
      "volume": 10500,
      "timestamp": 1729249200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-21",
      "close": 143.4447,
      "volume": 24200,
      "timestamp": 1729508400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-22",
      "close": 143.5501,
      "volume": 4500,
      "timestamp": 1729594800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-23",
      "close": 143.6711,
      "volume": 10000,
      "timestamp": 1729681200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-24",
      "close": 143.7845,
      "volume": 100,
      "timestamp": 1729767600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-25",
      "close": 143.885,
      "volume": 215000,
      "timestamp": 1729854000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-28",
      "close": 143.9742,
      "volume": 24400,
      "timestamp": 1730113200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-29",
      "close": 144.0914,
      "volume": null,
      "timestamp": 1730199600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-30",
      "close": 144.158,
      "volume": 28500,
      "timestamp": 1730286000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-10-31",
      "close": 144.158,
      "volume": 15200,
      "timestamp": 1730372400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-01",
      "close": 144.158,
      "volume": 50100,
      "timestamp": 1730458800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-04",
      "close": 144.6296,
      "volume": 1600,
      "timestamp": 1730718000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-05",
      "close": 144.5687,
      "volume": 3600,
      "timestamp": 1730804400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-06",
      "close": 144.5228,
      "volume": 1000,
      "timestamp": 1730890800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-07",
      "close": 144.5569,
      "volume": 19000,
      "timestamp": 1730977200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-08",
      "close": 144.5569,
      "volume": 500,
      "timestamp": 1731063600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-11",
      "close": 144.6645,
      "volume": 38500,
      "timestamp": 1731322800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-12",
      "close": 144.5904,
      "volume": 300,
      "timestamp": 1731409200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-13",
      "close": 144.6008,
      "volume": 26300,
      "timestamp": 1731495600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-14",
      "close": 144.5468,
      "volume": 5600,
      "timestamp": 1731582000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-15",
      "close": 144.6129,
      "volume": 1800,
      "timestamp": 1731668400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-18",
      "close": 144.6126,
      "volume": 10300,
      "timestamp": 1731927600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-19",
      "close": 144.6475,
      "volume": 100600,
      "timestamp": 1732014000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-20",
      "close": 144.6856,
      "volume": 22200,
      "timestamp": 1732100400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-21",
      "close": 144.7136,
      "volume": 98300,
      "timestamp": 1732186800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-22",
      "close": 144.8683,
      "volume": 1000,
      "timestamp": 1732273200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-25",
      "close": 144.9674,
      "volume": 2400,
      "timestamp": 1732532400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-26",
      "close": 145.2295,
      "volume": 700,
      "timestamp": 1732618800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-27",
      "close": 145.2982,
      "volume": 13600,
      "timestamp": 1732705200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-28",
      "close": 145.9984,
      "volume": 3000,
      "timestamp": 1732791600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-11-29",
      "close": 146.1818,
      "volume": 100,
      "timestamp": 1732878000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-02",
      "close": 146.1861,
      "volume": 300,
      "timestamp": 1733137200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-03",
      "close": 146.1607,
      "volume": 20000,
      "timestamp": 1733223600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-04",
      "close": 146.0834,
      "volume": 200,
      "timestamp": 1733310000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-05",
      "close": 146.0674,
      "volume": 9800,
      "timestamp": 1733396400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-06",
      "close": 146.1665,
      "volume": 3400,
      "timestamp": 1733482800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-09",
      "close": 146.2817,
      "volume": 400,
      "timestamp": 1733742000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-10",
      "close": 146.3928,
      "volume": 5800,
      "timestamp": 1733828400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-11",
      "close": 146.524,
      "volume": 68400,
      "timestamp": 1733914800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-12",
      "close": 146.2773,
      "volume": 1700,
      "timestamp": 1734001200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-13",
      "close": 146.3103,
      "volume": 500,
      "timestamp": 1734087600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-16",
      "close": 146.358,
      "volume": 300,
      "timestamp": 1734346800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-17",
      "close": 146.2681,
      "volume": 57700,
      "timestamp": 1734433200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-18",
      "close": 146.3422,
      "volume": 21100,
      "timestamp": 1734519600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-19",
      "close": 146.3516,
      "volume": 9700,
      "timestamp": 1734606000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-20",
      "close": 146.4282,
      "volume": null,
      "timestamp": 1734692400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-23",
      "close": 146.4506,
      "volume": 35700,
      "timestamp": 1734951600
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-24",
      "close": 146.5286,
      "volume": 2000,
      "timestamp": 1735038000
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-26",
      "close": 146.5629,
      "volume": 6800,
      "timestamp": 1735210800
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-27",
      "close": 146.7169,
      "volume": 9800,
      "timestamp": 1735297200
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-30",
      "close": 146.7638,
      "volume": 100,
      "timestamp": 1735556400
    },
    {
      "symbol": "HBLTETF",
      "date": "2024-12-31",
      "close": 146.8444,
      "volume": 1100,
      "timestamp": 1735642800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-01",
      "close": 146.8444,
      "volume": 400,
      "timestamp": 1735729200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-02",
      "close": 147.0267,
      "volume": 11100,
      "timestamp": 1735815600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-03",
      "close": 147.1135,
      "volume": 21200,
      "timestamp": 1735902000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-06",
      "close": 147.1735,
      "volume": 1800,
      "timestamp": 1736161200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-07",
      "close": 147.2049,
      "volume": 300,
      "timestamp": 1736247600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-08",
      "close": 147.3128,
      "volume": 30000,
      "timestamp": 1736334000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-09",
      "close": 147.4635,
      "volume": 3700,
      "timestamp": 1736420400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-10",
      "close": 147.5698,
      "volume": null,
      "timestamp": 1736506800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-13",
      "close": 147.5698,
      "volume": 7100,
      "timestamp": 1736766000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-14",
      "close": 147.6128,
      "volume": 200,
      "timestamp": 1736852400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-15",
      "close": 147.6434,
      "volume": 100,
      "timestamp": 1736938800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-16",
      "close": 147.6774,
      "volume": 5600,
      "timestamp": 1737025200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-17",
      "close": 147.7662,
      "volume": 5600,
      "timestamp": 1737111600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-20",
      "close": 147.7776,
      "volume": 1100,
      "timestamp": 1737370800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-21",
      "close": 147.8266,
      "volume": 200,
      "timestamp": 1737457200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-22",
      "close": 147.9394,
      "volume": 500,
      "timestamp": 1737543600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-23",
      "close": 148.0859,
      "volume": 20000,
      "timestamp": 1737630000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-24",
      "close": 148.1564,
      "volume": 100,
      "timestamp": 1737716400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-27",
      "close": 148.1709,
      "volume": 800,
      "timestamp": 1737975600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-28",
      "close": 148.1301,
      "volume": 12200,
      "timestamp": 1738062000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-29",
      "close": 148.1301,
      "volume": 3800,
      "timestamp": 1738148400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-30",
      "close": 148.1656,
      "volume": 42700,
      "timestamp": 1738234800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-01-31",
      "close": 148.2536,
      "volume": 60100,
      "timestamp": 1738321200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-03",
      "close": 148.2938,
      "volume": 1600,
      "timestamp": 1738580400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-04",
      "close": 148.366,
      "volume": 1100,
      "timestamp": 1738666800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-06",
      "close": 148.328,
      "volume": 100,
      "timestamp": 1738839600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-07",
      "close": 148.4098,
      "volume": null,
      "timestamp": 1738926000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-10",
      "close": 148.4457,
      "volume": 200,
      "timestamp": 1739185200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-11",
      "close": 148.4562,
      "volume": 2500,
      "timestamp": 1739271600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-12",
      "close": 148.4562,
      "volume": 100,
      "timestamp": 1739358000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-13",
      "close": 148.5157,
      "volume": 7400,
      "timestamp": 1739444400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-14",
      "close": 148.6139,
      "volume": 300,
      "timestamp": 1739530800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-17",
      "close": 148.6417,
      "volume": 1500,
      "timestamp": 1739790000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-18",
      "close": 148.6728,
      "volume": 20100,
      "timestamp": 1739876400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-19",
      "close": 148.6728,
      "volume": 5300,
      "timestamp": 1739962800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-20",
      "close": 148.7377,
      "volume": 10100,
      "timestamp": 1740049200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-21",
      "close": 148.8312,
      "volume": 6600,
      "timestamp": 1740135600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-24",
      "close": 148.8562,
      "volume": 200,
      "timestamp": 1740394800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-25",
      "close": 148.8817,
      "volume": 4900,
      "timestamp": 1740481200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-26",
      "close": 148.908,
      "volume": 300,
      "timestamp": 1740567600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-27",
      "close": 148.9327,
      "volume": 22500,
      "timestamp": 1740654000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-02-28",
      "close": 149.0272,
      "volume": 23500,
      "timestamp": 1740740400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-03",
      "close": 149.0584,
      "volume": 11800,
      "timestamp": 1740999600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-04",
      "close": 149.0963,
      "volume": 800,
      "timestamp": 1741086000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-05",
      "close": 149.0963,
      "volume": 100,
      "timestamp": 1741172400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-06",
      "close": 149.225,
      "volume": 1100,
      "timestamp": 1741258800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-07",
      "close": 149.225,
      "volume": 2100,
      "timestamp": 1741345200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-10",
      "close": 149.3949,
      "volume": 200,
      "timestamp": 1741604400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-11",
      "close": 149.2877,
      "volume": null,
      "timestamp": 1741690800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-12",
      "close": 149.2925,
      "volume": 140700,
      "timestamp": 1741777200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-13",
      "close": 149.3269,
      "volume": null,
      "timestamp": 1741863600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-14",
      "close": 149.3269,
      "volume": 8800,
      "timestamp": 1741950000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-17",
      "close": 149.3269,
      "volume": 20800,
      "timestamp": 1742209200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-18",
      "close": 149.502,
      "volume": 30800,
      "timestamp": 1742295600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-19",
      "close": 149.5369,
      "volume": 3000,
      "timestamp": 1742382000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-20",
      "close": 149.5369,
      "volume": 20800,
      "timestamp": 1742468400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-21",
      "close": 149.6523,
      "volume": 40900,
      "timestamp": 1742554800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-24",
      "close": 149.675,
      "volume": 10200,
      "timestamp": 1742814000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-25",
      "close": 149.6944,
      "volume": 22400,
      "timestamp": 1742900400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-26",
      "close": 149.6465,
      "volume": 20800,
      "timestamp": 1742986800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-03-27",
      "close": 149.6438,
      "volume": 6600,
      "timestamp": 1743073200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-03",
      "close": 149.8767,
      "volume": 13400,
      "timestamp": 1743678000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-04",
      "close": 149.8767,
      "volume": 6900,
      "timestamp": 1743764400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-07",
      "close": 150.049,
      "volume": 1520800,
      "timestamp": 1744023600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-08",
      "close": 150.0818,
      "volume": 407500,
      "timestamp": 1744110000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-09",
      "close": 150.1288,
      "volume": 22600,
      "timestamp": 1744196400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-10",
      "close": 150.1657,
      "volume": 2100,
      "timestamp": 1744282800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-11",
      "close": 150.2734,
      "volume": 36100,
      "timestamp": 1744369200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-14",
      "close": 150.3102,
      "volume": 1500,
      "timestamp": 1744628400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-15",
      "close": 150.3432,
      "volume": 600,
      "timestamp": 1744714800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-16",
      "close": 150.376,
      "volume": 9100,
      "timestamp": 1744801200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-17",
      "close": 150.3863,
      "volume": 1100,
      "timestamp": 1744887600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-18",
      "close": 150.3863,
      "volume": 200,
      "timestamp": 1744974000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-21",
      "close": 150.5338,
      "volume": 2700,
      "timestamp": 1745233200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-22",
      "close": 150.5668,
      "volume": 500,
      "timestamp": 1745319600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-23",
      "close": 150.5991,
      "volume": 300,
      "timestamp": 1745406000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-24",
      "close": 150.6334,
      "volume": 20600,
      "timestamp": 1745492400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-25",
      "close": 150.7287,
      "volume": 1800,
      "timestamp": 1745578800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-28",
      "close": 150.7635,
      "volume": 100,
      "timestamp": 1745838000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-29",
      "close": 150.7914,
      "volume": 41900,
      "timestamp": 1745924400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-04-30",
      "close": 150.8555,
      "volume": 3700,
      "timestamp": 1746010800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-02",
      "close": 150.9545,
      "volume": 1200,
      "timestamp": 1746183600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-05",
      "close": 150.9545,
      "volume": 100,
      "timestamp": 1746442800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-06",
      "close": 151.3522,
      "volume": 600,
      "timestamp": 1746529200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-07",
      "close": 151.3761,
      "volume": 6000,
      "timestamp": 1746615600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-08",
      "close": 151.3786,
      "volume": 2800,
      "timestamp": 1746702000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-09",
      "close": 151.4345,
      "volume": 41800,
      "timestamp": 1746788400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-12",
      "close": 151.5596,
      "volume": 7400,
      "timestamp": 1747047600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-13",
      "close": 151.5873,
      "volume": 23600,
      "timestamp": 1747134000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-14",
      "close": 151.6363,
      "volume": 1900,
      "timestamp": 1747220400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-15",
      "close": 151.685,
      "volume": 3700,
      "timestamp": 1747306800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-16",
      "close": 151.775,
      "volume": 100,
      "timestamp": 1747393200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-19",
      "close": 151.8056,
      "volume": 1100,
      "timestamp": 1747652400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-20",
      "close": 151.8357,
      "volume": 5500,
      "timestamp": 1747738800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-21",
      "close": 151.8696,
      "volume": 2800,
      "timestamp": 1747825200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-22",
      "close": 151.9019,
      "volume": null,
      "timestamp": 1747911600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-23",
      "close": 151.9961,
      "volume": 14700,
      "timestamp": 1747998000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-26",
      "close": 152.027,
      "volume": 19100,
      "timestamp": 1748257200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-27",
      "close": 152.0951,
      "volume": 14200,
      "timestamp": 1748343600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-29",
      "close": 152.2147,
      "volume": 20500,
      "timestamp": 1748516400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-05-30",
      "close": 152.3208,
      "volume": 200,
      "timestamp": 1748602800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-02",
      "close": 152.3588,
      "volume": 22200,
      "timestamp": 1748862000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-03",
      "close": 152.3818,
      "volume": null,
      "timestamp": 1748948400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-04",
      "close": 152.4137,
      "volume": 15300,
      "timestamp": 1749034800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-05",
      "close": 152.5655,
      "volume": 38500,
      "timestamp": 1749121200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-10",
      "close": 152.6029,
      "volume": 23100,
      "timestamp": 1749553200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-11",
      "close": 152.6451,
      "volume": 5300,
      "timestamp": 1749639600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-12",
      "close": 152.6818,
      "volume": 2300,
      "timestamp": 1749726000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-13",
      "close": 152.762,
      "volume": 22500,
      "timestamp": 1749812400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-16",
      "close": 152.7288,
      "volume": 48000,
      "timestamp": 1750071600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-17",
      "close": 152.7531,
      "volume": 25300,
      "timestamp": 1750158000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-18",
      "close": 152.7766,
      "volume": 100,
      "timestamp": 1750244400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-19",
      "close": 152.7955,
      "volume": null,
      "timestamp": 1750330800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-20",
      "close": 152.8799,
      "volume": 2400,
      "timestamp": 1750417200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-23",
      "close": 152.9185,
      "volume": 3800,
      "timestamp": 1750676400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-24",
      "close": 152.9788,
      "volume": 101300,
      "timestamp": 1750762800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-25",
      "close": 153.0456,
      "volume": 203800,
      "timestamp": 1750849200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-26",
      "close": 153.1365,
      "volume": 106800,
      "timestamp": 1750935600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-27",
      "close": 153.2049,
      "volume": 286200,
      "timestamp": 1751022000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-06-30",
      "close": 153.2316,
      "volume": 308400,
      "timestamp": 1751281200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-01",
      "close": 153.258,
      "volume": 54300,
      "timestamp": 1751367600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-02",
      "close": 153.258,
      "volume": 654000,
      "timestamp": 1751454000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-03",
      "close": 153.3442,
      "volume": 173300,
      "timestamp": 1751540400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-04",
      "close": 153.3442,
      "volume": 74600,
      "timestamp": 1751626800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-07",
      "close": 153.4603,
      "volume": 87500,
      "timestamp": 1751886000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-08",
      "close": 153.4781,
      "volume": 53400,
      "timestamp": 1751972400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-09",
      "close": 153.5127,
      "volume": 70400,
      "timestamp": 1752058800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-10",
      "close": 153.5371,
      "volume": 69800,
      "timestamp": 1752145200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-11",
      "close": 153.6178,
      "volume": 900,
      "timestamp": 1752231600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-14",
      "close": 153.6435,
      "volume": 45000,
      "timestamp": 1752490800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-15",
      "close": 153.6435,
      "volume": 32600,
      "timestamp": 1752577200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-16",
      "close": 153.6435,
      "volume": 10800,
      "timestamp": 1752663600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-17",
      "close": 153.7367,
      "volume": 43600,
      "timestamp": 1752750000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-18",
      "close": 153.8212,
      "volume": 600,
      "timestamp": 1752836400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-21",
      "close": 153.8482,
      "volume": 10000,
      "timestamp": 1753095600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-22",
      "close": 153.876,
      "volume": 10100,
      "timestamp": 1753182000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-23",
      "close": 153.9083,
      "volume": 4900,
      "timestamp": 1753268400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-24",
      "close": 153.9922,
      "volume": 26200,
      "timestamp": 1753354800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-25",
      "close": 154.0766,
      "volume": 600,
      "timestamp": 1753441200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-28",
      "close": 154.1201,
      "volume": 51700,
      "timestamp": 1753700400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-29",
      "close": 154.1494,
      "volume": 21200,
      "timestamp": 1753786800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-30",
      "close": 154.1463,
      "volume": 7000,
      "timestamp": 1753873200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-07-31",
      "close": 154.1266,
      "volume": 1700,
      "timestamp": 1753959600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-01",
      "close": 154.206,
      "volume": 33600,
      "timestamp": 1754046000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-04",
      "close": 154.2264,
      "volume": 20900,
      "timestamp": 1754305200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-05",
      "close": 154.2539,
      "volume": 50400,
      "timestamp": 1754391600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-06",
      "close": 154.2799,
      "volume": 900,
      "timestamp": 1754478000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-07",
      "close": 154.3332,
      "volume": 25500,
      "timestamp": 1754564400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-08",
      "close": 154.4108,
      "volume": 2300,
      "timestamp": 1754650800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-11",
      "close": 154.4385,
      "volume": 22200,
      "timestamp": 1754910000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-12",
      "close": 154.4619,
      "volume": 300,
      "timestamp": 1754996400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-13",
      "close": 154.4619,
      "volume": 700,
      "timestamp": 1755082800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-15",
      "close": 154.603,
      "volume": 1600,
      "timestamp": 1755255600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-18",
      "close": 154.603,
      "volume": 200,
      "timestamp": 1755514800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-19",
      "close": 154.603,
      "volume": 2300,
      "timestamp": 1755601200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-20",
      "close": 154.6895,
      "volume": 1400,
      "timestamp": 1755687600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-21",
      "close": 154.7294,
      "volume": 31900,
      "timestamp": 1755774000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-22",
      "close": 154.8137,
      "volume": 33100,
      "timestamp": 1755860400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-26",
      "close": 154.8711,
      "volume": 4000,
      "timestamp": 1756206000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-27",
      "close": 154.8991,
      "volume": 1500,
      "timestamp": 1756292400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-28",
      "close": 154.9281,
      "volume": 1600,
      "timestamp": 1756378800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-08-29",
      "close": 155.0065,
      "volume": 4000,
      "timestamp": 1756465200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-01",
      "close": 155.0065,
      "volume": 2000,
      "timestamp": 1756724400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-02",
      "close": 155.0646,
      "volume": 41100,
      "timestamp": 1756810800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-03",
      "close": 155.0952,
      "volume": 77400,
      "timestamp": 1756897200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-04",
      "close": 155.1291,
      "volume": 300,
      "timestamp": 1756983600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-05",
      "close": 155.2133,
      "volume": 1900,
      "timestamp": 1757070000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-08",
      "close": 155.242,
      "volume": 3600,
      "timestamp": 1757329200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-09",
      "close": 155.2705,
      "volume": 5300,
      "timestamp": 1757415600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-10",
      "close": 155.2975,
      "volume": 22400,
      "timestamp": 1757502000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-11",
      "close": 155.3209,
      "volume": 100,
      "timestamp": 1757588400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-15",
      "close": 155.4311,
      "volume": 11700,
      "timestamp": 1757934000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-16",
      "close": 155.4577,
      "volume": 2800,
      "timestamp": 1758020400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-17",
      "close": 155.4859,
      "volume": 2200,
      "timestamp": 1758106800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-18",
      "close": 155.5168,
      "volume": 12700,
      "timestamp": 1758193200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-19",
      "close": 155.5978,
      "volume": 2100,
      "timestamp": 1758279600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-22",
      "close": 155.5978,
      "volume": 2200,
      "timestamp": 1758538800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-23",
      "close": 155.6491,
      "volume": 900,
      "timestamp": 1758625200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-24",
      "close": 155.6753,
      "volume": 27400,
      "timestamp": 1758711600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-25",
      "close": 155.7,
      "volume": 15900,
      "timestamp": 1758798000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-26",
      "close": 155.777,
      "volume": 3700,
      "timestamp": 1758884400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-29",
      "close": 155.8051,
      "volume": 200,
      "timestamp": 1759143600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-09-30",
      "close": 155.8051,
      "volume": 6600,
      "timestamp": 1759230000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-01",
      "close": 155.8772,
      "volume": 23100,
      "timestamp": 1759316400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-02",
      "close": 155.9031,
      "volume": 6300,
      "timestamp": 1759402800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-03",
      "close": 155.9031,
      "volume": null,
      "timestamp": 1759489200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-06",
      "close": 156.0194,
      "volume": 2600,
      "timestamp": 1759748400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-07",
      "close": 156.0486,
      "volume": 800,
      "timestamp": 1759834800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-08",
      "close": 156.0776,
      "volume": 1100,
      "timestamp": 1759921200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-09",
      "close": 156.1066,
      "volume": 2400,
      "timestamp": 1760007600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-10",
      "close": 156.1066,
      "volume": 1400,
      "timestamp": 1760094000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-13",
      "close": 156.2224,
      "volume": 3000,
      "timestamp": 1760353200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-14",
      "close": 156.2507,
      "volume": null,
      "timestamp": 1760439600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-15",
      "close": 156.2792,
      "volume": 1400,
      "timestamp": 1760526000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-16",
      "close": 156.31,
      "volume": null,
      "timestamp": 1760612400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-17",
      "close": 156.396,
      "volume": 100,
      "timestamp": 1760698800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-20",
      "close": 156.4249,
      "volume": 46800,
      "timestamp": 1760958000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-21",
      "close": 156.4549,
      "volume": 2200,
      "timestamp": 1761044400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-22",
      "close": 156.4856,
      "volume": 100,
      "timestamp": 1761130800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-23",
      "close": 156.5151,
      "volume": 3000,
      "timestamp": 1761217200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-24",
      "close": 156.5151,
      "volume": 1100,
      "timestamp": 1761303600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-27",
      "close": 156.6301,
      "volume": 300,
      "timestamp": 1761562800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-28",
      "close": 156.6591,
      "volume": 400,
      "timestamp": 1761649200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-29",
      "close": 156.6881,
      "volume": 100,
      "timestamp": 1761735600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-30",
      "close": 156.72,
      "volume": 10500,
      "timestamp": 1761822000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-10-31",
      "close": 156.8062,
      "volume": 33000,
      "timestamp": 1761908400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-03",
      "close": 156.835,
      "volume": 80100,
      "timestamp": 1762167600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-04",
      "close": 156.864,
      "volume": 5100,
      "timestamp": 1762254000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-05",
      "close": 156.8929,
      "volume": 20100,
      "timestamp": 1762340400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-06",
      "close": 156.8929,
      "volume": 40000,
      "timestamp": 1762426800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-07",
      "close": 157.0092,
      "volume": 25000,
      "timestamp": 1762513200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-10",
      "close": 157.0386,
      "volume": 400,
      "timestamp": 1762772400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-11",
      "close": 157.0676,
      "volume": 800,
      "timestamp": 1762858800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-12",
      "close": 157.0967,
      "volume": 17000,
      "timestamp": 1762945200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-13",
      "close": 157.1296,
      "volume": 30100,
      "timestamp": 1763031600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-14",
      "close": 157.2148,
      "volume": 32700,
      "timestamp": 1763118000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-17",
      "close": 157.2427,
      "volume": 50000,
      "timestamp": 1763377200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-18",
      "close": 157.2427,
      "volume": 100,
      "timestamp": 1763463600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-19",
      "close": 157.3006,
      "volume": 300,
      "timestamp": 1763550000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-20",
      "close": 157.3293,
      "volume": 20000,
      "timestamp": 1763636400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-21",
      "close": 157.4165,
      "volume": 20000,
      "timestamp": 1763722800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-24",
      "close": 157.4165,
      "volume": 20000,
      "timestamp": 1763982000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-25",
      "close": 157.4747,
      "volume": 100,
      "timestamp": 1764068400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-26",
      "close": 157.504,
      "volume": null,
      "timestamp": 1764154800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-27",
      "close": 157.5375,
      "volume": null,
      "timestamp": 1764241200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-11-28",
      "close": 157.6229,
      "volume": 100,
      "timestamp": 1764327600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-02",
      "close": 157.6806,
      "volume": 100,
      "timestamp": 1764673200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-03",
      "close": 157.7097,
      "volume": 5000,
      "timestamp": 1764759600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-04",
      "close": 157.7097,
      "volume": 26100,
      "timestamp": 1764846000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-05",
      "close": 157.8264,
      "volume": 300,
      "timestamp": 1764932400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-08",
      "close": 157.8264,
      "volume": 40000,
      "timestamp": 1765191600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-09",
      "close": 157.8852,
      "volume": 10100,
      "timestamp": 1765278000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-10",
      "close": 157.9144,
      "volume": 200,
      "timestamp": 1765364400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-11",
      "close": 157.9442,
      "volume": 300,
      "timestamp": 1765450800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-12",
      "close": 157.0337,
      "volume": 200,
      "timestamp": 1765537200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-15",
      "close": 157.0919,
      "volume": 300,
      "timestamp": 1765796400
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-17",
      "close": 158.12,
      "volume": 3900,
      "timestamp": 1765969200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-18",
      "close": 158.148,
      "volume": 20500,
      "timestamp": 1766055600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-19",
      "close": 158.2323,
      "volume": null,
      "timestamp": 1766142000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-22",
      "close": 158.2604,
      "volume": 200,
      "timestamp": 1766401200
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-23",
      "close": 158.2885,
      "volume": 1000,
      "timestamp": 1766487600
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-24",
      "close": 158.3446,
      "volume": 15000,
      "timestamp": 1766574000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-26",
      "close": 158.4446,
      "volume": 31000,
      "timestamp": 1766746800
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-29",
      "close": 158.4689,
      "volume": 800,
      "timestamp": 1767006000
    },
    {
      "symbol": "HBLTETF",
      "date": "2025-12-30",
      "close": 158.5035,
      "volume": 32600,
      "timestamp": 1767092400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-01",
      "close": 158.5584,
      "volume": 1200,
      "timestamp": 1767265200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-02",
      "close": 158.6911,
      "volume": 20700,
      "timestamp": 1767351600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-05",
      "close": 158.6911,
      "volume": 6500,
      "timestamp": 1767610800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-06",
      "close": 158.6911,
      "volume": 200,
      "timestamp": 1767697200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-07",
      "close": 158.88,
      "volume": 95000,
      "timestamp": 1767783600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-08",
      "close": 158.9608,
      "volume": 124600,
      "timestamp": 1767870000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-09",
      "close": 159.0274,
      "volume": 12600,
      "timestamp": 1767956400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-12",
      "close": 159.0374,
      "volume": 10600,
      "timestamp": 1768215600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-13",
      "close": 159.039,
      "volume": 20000,
      "timestamp": 1768302000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-14",
      "close": 159.0713,
      "volume": 29300,
      "timestamp": 1768388400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-15",
      "close": 159.1299,
      "volume": 25500,
      "timestamp": 1768474800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-16",
      "close": 159.2388,
      "volume": 411500,
      "timestamp": 1768561200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-19",
      "close": 159.277,
      "volume": 56400,
      "timestamp": 1768820400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-20",
      "close": 159.3054,
      "volume": 300,
      "timestamp": 1768906800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-21",
      "close": 159.3307,
      "volume": 26300,
      "timestamp": 1768993200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-22",
      "close": 159.3307,
      "volume": 4800,
      "timestamp": 1769079600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-23",
      "close": 159.5116,
      "volume": 20100,
      "timestamp": 1769166000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-26",
      "close": 159.5238,
      "volume": 23700,
      "timestamp": 1769425200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-27",
      "close": 159.3208,
      "volume": 20000,
      "timestamp": 1769511600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-28",
      "close": 159.3144,
      "volume": 131600,
      "timestamp": 1769598000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-29",
      "close": 159.3411,
      "volume": 64700,
      "timestamp": 1769684400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-01-30",
      "close": 159.4001,
      "volume": 3900,
      "timestamp": 1769770800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-02",
      "close": 159.4364,
      "volume": 47300,
      "timestamp": 1770030000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-03",
      "close": 159.4787,
      "volume": 2300,
      "timestamp": 1770116400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-04",
      "close": 159.5241,
      "volume": 800,
      "timestamp": 1770202800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-06",
      "close": 159.6126,
      "volume": 20500,
      "timestamp": 1770375600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-09",
      "close": 159.6237,
      "volume": 5700,
      "timestamp": 1770634800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-10",
      "close": 159.6432,
      "volume": 300,
      "timestamp": 1770721200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-11",
      "close": 159.6458,
      "volume": 100,
      "timestamp": 1770807600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-12",
      "close": 159.6403,
      "volume": 1800,
      "timestamp": 1770894000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-13",
      "close": 159.7208,
      "volume": 100,
      "timestamp": 1770980400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-16",
      "close": 159.7435,
      "volume": null,
      "timestamp": 1771239600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-17",
      "close": 159.7708,
      "volume": 121100,
      "timestamp": 1771326000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-18",
      "close": 159.7708,
      "volume": 20400,
      "timestamp": 1771412400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-19",
      "close": 159.8318,
      "volume": null,
      "timestamp": 1771498800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-20",
      "close": 159.8318,
      "volume": 400,
      "timestamp": 1771585200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-23",
      "close": 159.9071,
      "volume": 20100,
      "timestamp": 1771844400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-24",
      "close": 159.8934,
      "volume": 11000,
      "timestamp": 1771930800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-25",
      "close": 159.9113,
      "volume": 1200,
      "timestamp": 1772017200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-26",
      "close": 159.9113,
      "volume": 12900,
      "timestamp": 1772103600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-02-27",
      "close": 160.0263,
      "volume": 11600,
      "timestamp": 1772190000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-03",
      "close": 160.0659,
      "volume": 54000,
      "timestamp": 1772535600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-04",
      "close": 160.0936,
      "volume": 11400,
      "timestamp": 1772622000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-05",
      "close": 160.0378,
      "volume": 15400,
      "timestamp": 1772708400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-06",
      "close": 160.1405,
      "volume": 13000,
      "timestamp": 1772794800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-09",
      "close": 159.9775,
      "volume": 20000,
      "timestamp": 1773054000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-10",
      "close": 160.0966,
      "volume": 2700,
      "timestamp": 1773140400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-11",
      "close": 160.1422,
      "volume": 600,
      "timestamp": 1773226800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-12",
      "close": 160.1422,
      "volume": 1800,
      "timestamp": 1773313200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-13",
      "close": 160.1467,
      "volume": 100,
      "timestamp": 1773399600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-16",
      "close": 160.1636,
      "volume": 600,
      "timestamp": 1773658800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-17",
      "close": 160.101,
      "volume": 20500,
      "timestamp": 1773745200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-18",
      "close": 160.131,
      "volume": 1200,
      "timestamp": 1773831600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-19",
      "close": 160.2673,
      "volume": 4200,
      "timestamp": 1773918000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-24",
      "close": 160.304,
      "volume": 40500,
      "timestamp": 1774350000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-25",
      "close": 160.3341,
      "volume": 20000,
      "timestamp": 1774436400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-26",
      "close": 160.3275,
      "volume": 21000,
      "timestamp": 1774522800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-27",
      "close": 160.3708,
      "volume": 2000,
      "timestamp": 1774609200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-30",
      "close": 160.3777,
      "volume": 40000,
      "timestamp": 1774868400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-03-31",
      "close": 160.3976,
      "volume": 10200,
      "timestamp": 1774954800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-01",
      "close": 160.4497,
      "volume": 53800,
      "timestamp": 1775041200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-02",
      "close": 160.4497,
      "volume": null,
      "timestamp": 1775127600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-03",
      "close": 160.585,
      "volume": 75300,
      "timestamp": 1775214000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-06",
      "close": 160.5375,
      "volume": 50100,
      "timestamp": 1775473200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-07",
      "close": 160.5863,
      "volume": 20000,
      "timestamp": 1775559600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-08",
      "close": 160.7158,
      "volume": 9200,
      "timestamp": 1775646000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-09",
      "close": 160.7581,
      "volume": 45700,
      "timestamp": 1775732400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-10",
      "close": 160.8584,
      "volume": 33700,
      "timestamp": 1775818800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-13",
      "close": 160.8584,
      "volume": 45400,
      "timestamp": 1776078000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-14",
      "close": 160.9146,
      "volume": 8300,
      "timestamp": 1776164400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-15",
      "close": 160.9771,
      "volume": 31600,
      "timestamp": 1776250800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-16",
      "close": 160.0413,
      "volume": 50000,
      "timestamp": 1776337200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-17",
      "close": 161.1346,
      "volume": 25200,
      "timestamp": 1776423600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-20",
      "close": 161.1581,
      "volume": 94400,
      "timestamp": 1776682800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-21",
      "close": 161.201,
      "volume": 36900,
      "timestamp": 1776769200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-22",
      "close": 161.2342,
      "volume": 34500,
      "timestamp": 1776855600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-23",
      "close": 161.2666,
      "volume": 2600,
      "timestamp": 1776942000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-24",
      "close": 161.3427,
      "volume": 5900,
      "timestamp": 1777028400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-27",
      "close": 161.29,
      "volume": 31700,
      "timestamp": 1777287600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-28",
      "close": 161.2464,
      "volume": 20500,
      "timestamp": 1777374000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-29",
      "close": 161.2959,
      "volume": 52200,
      "timestamp": 1777460400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-04-30",
      "close": 161.2959,
      "volume": 35100,
      "timestamp": 1777546800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-04",
      "close": 161.371,
      "volume": 32900,
      "timestamp": 1777892400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-05",
      "close": 161.4031,
      "volume": 20200,
      "timestamp": 1777978800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-06",
      "close": 161.4355,
      "volume": 31500,
      "timestamp": 1778065200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-07",
      "close": 161.4702,
      "volume": 6000,
      "timestamp": 1778151600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-08",
      "close": 161.5557,
      "volume": 10200,
      "timestamp": 1778238000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-11",
      "close": 161.5874,
      "volume": 14200,
      "timestamp": 1778497200
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-12",
      "close": 161.6108,
      "volume": 4600,
      "timestamp": 1778583600
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-13",
      "close": 161.6108,
      "volume": 900,
      "timestamp": 1778670000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-14",
      "close": 161.5896,
      "volume": 14100,
      "timestamp": 1778756400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-15",
      "close": 161.6875,
      "volume": 600,
      "timestamp": 1778842800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-18",
      "close": 161.714,
      "volume": 31900,
      "timestamp": 1779102000
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-19",
      "close": 161.7326,
      "volume": 11300,
      "timestamp": 1779188400
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-20",
      "close": 161.757,
      "volume": 16100,
      "timestamp": 1779274800
    },
    {
      "symbol": "HBLTETF",
      "date": "2026-05-21",
      "close": 161.7799,
      "volume": 7400,
      "timestamp": 1779361200
    }
  ]
}