{ "success": true, "count": 1196, "data": [ { "symbol": "UBLPETF", "date": "2021-05-24", "close": 14.58, "volume": 3000, "timestamp": 1621854000 }, { "symbol": "UBLPETF", "date": "2021-05-25", "close": 14.66, "volume": 14000, "timestamp": 1621940400 }, { "symbol": "UBLPETF", "date": "2021-05-26", "close": 14.84, "volume": 3500, "timestamp": 1622026800 }, { "symbol": "UBLPETF", "date": "2021-05-27", "close": 14.92, "volume": 1500, "timestamp": 1622113200 }, { "symbol": "UBLPETF", "date": "2021-05-28", "close": 14.92, "volume": 10000, "timestamp": 1622199600 }, { "symbol": "UBLPETF", "date": "2021-05-31", "close": 15.07, "volume": 9500, "timestamp": 1622458800 }, { "symbol": "UBLPETF", "date": "2021-06-01", "close": 15.18, "volume": 271000, "timestamp": 1622545200 }, { "symbol": "UBLPETF", "date": "2021-06-02", "close": 15.09, "volume": 2500, "timestamp": 1622631600 }, { "symbol": "UBLPETF", "date": "2021-06-03", "close": 15.06, "volume": 1500, "timestamp": 1622718000 }, { "symbol": "UBLPETF", "date": "2021-06-07", "close": 15.05, "volume": 500, "timestamp": 1623063600 }, { "symbol": "UBLPETF", "date": "2021-06-08", "close": 15, "volume": 0, "timestamp": 1623150000 }, { "symbol": "UBLPETF", "date": "2021-06-09", "close": 14.89, "volume": 500, "timestamp": 1623236400 }, { "symbol": "UBLPETF", "date": "2021-06-10", "close": 15.09, "volume": 2500, "timestamp": 1623322800 }, { "symbol": "UBLPETF", "date": "2021-06-11", "close": 15.08, "volume": null, "timestamp": 1623409200 }, { "symbol": "UBLPETF", "date": "2021-06-14", "close": 15.05, "volume": 500, "timestamp": 1623668400 }, { "symbol": "UBLPETF", "date": "2021-06-15", "close": 15.06, "volume": null, "timestamp": 1623754800 }, { "symbol": "UBLPETF", "date": "2021-06-16", "close": 15.04, "volume": 12500, "timestamp": 1623841200 }, { "symbol": "UBLPETF", "date": "2021-06-17", "close": 14.93, "volume": null, "timestamp": 1623927600 }, { "symbol": "UBLPETF", "date": "2021-06-18", "close": 14.9, "volume": 500, "timestamp": 1624014000 }, { "symbol": "UBLPETF", "date": "2021-06-21", "close": 14.83, "volume": 1500, "timestamp": 1624273200 }, { "symbol": "UBLPETF", "date": "2021-06-22", "close": 14.81, "volume": 2500, "timestamp": 1624359600 }, { "symbol": "UBLPETF", "date": "2021-06-23", "close": 14.76, "volume": 500, "timestamp": 1624446000 }, { "symbol": "UBLPETF", "date": "2021-06-24", "close": 14.78, "volume": 8500, "timestamp": 1624532400 }, { "symbol": "UBLPETF", "date": "2021-06-25", "close": 14.6, "volume": 5000, "timestamp": 1624618800 }, { "symbol": "UBLPETF", "date": "2021-06-28", "close": 14.37, "volume": 5000, "timestamp": 1624878000 }, { "symbol": "UBLPETF", "date": "2021-06-29", "close": 14.47, "volume": null, "timestamp": 1624964400 }, { "symbol": "UBLPETF", "date": "2021-06-30", "close": 14.46, "volume": 10000, "timestamp": 1625050800 }, { "symbol": "UBLPETF", "date": "2021-07-01", "close": 14.55, "volume": 2000, "timestamp": 1625137200 }, { "symbol": "UBLPETF", "date": "2021-07-02", "close": 14.56, "volume": null, "timestamp": 1625223600 }, { "symbol": "UBLPETF", "date": "2021-07-05", "close": 14.52, "volume": 3500, "timestamp": 1625482800 }, { "symbol": "UBLPETF", "date": "2021-07-06", "close": 14.52, "volume": 11500, "timestamp": 1625569200 }, { "symbol": "UBLPETF", "date": "2021-07-07", "close": 14.55, "volume": 1500, "timestamp": 1625655600 }, { "symbol": "UBLPETF", "date": "2021-07-08", "close": 14.89, "volume": null, "timestamp": 1625742000 }, { "symbol": "UBLPETF", "date": "2021-07-09", "close": 14.71, "volume": null, "timestamp": 1625828400 }, { "symbol": "UBLPETF", "date": "2021-07-12", "close": 14.67, "volume": 0, "timestamp": 1626087600 }, { "symbol": "UBLPETF", "date": "2021-07-13", "close": 14.68, "volume": 500, "timestamp": 1626174000 }, { "symbol": "UBLPETF", "date": "2021-07-14", "close": 14.63, "volume": 2000, "timestamp": 1626260400 }, { "symbol": "UBLPETF", "date": "2021-07-15", "close": 14.66, "volume": null, "timestamp": 1626346800 }, { "symbol": "UBLPETF", "date": "2021-07-19", "close": 14.71, "volume": 500, "timestamp": 1626692400 }, { "symbol": "UBLPETF", "date": "2021-07-26", "close": 14.73, "volume": null, "timestamp": 1627297200 }, { "symbol": "UBLPETF", "date": "2021-07-27", "close": 14.8, "volume": null, "timestamp": 1627383600 }, { "symbol": "UBLPETF", "date": "2021-07-29", "close": 14.63, "volume": 200000, "timestamp": 1627556400 }, { "symbol": "UBLPETF", "date": "2021-07-30", "close": 14.5, "volume": 1000, "timestamp": 1627642800 }, { "symbol": "UBLPETF", "date": "2021-08-03", "close": 14.69, "volume": 2000, "timestamp": 1627988400 }, { "symbol": "UBLPETF", "date": "2021-08-04", "close": 14.7, "volume": null, "timestamp": 1628074800 }, { "symbol": "UBLPETF", "date": "2021-08-05", "close": 14.66, "volume": 7500, "timestamp": 1628161200 }, { "symbol": "UBLPETF", "date": "2021-08-09", "close": 14.45, "volume": 0, "timestamp": 1628506800 }, { "symbol": "UBLPETF", "date": "2021-08-10", "close": 14.48, "volume": 30000, "timestamp": 1628593200 }, { "symbol": "UBLPETF", "date": "2021-08-11", "close": 14.62, "volume": null, "timestamp": 1628679600 }, { "symbol": "UBLPETF", "date": "2021-08-12", "close": 14.62, "volume": 50000, "timestamp": 1628766000 }, { "symbol": "UBLPETF", "date": "2021-08-13", "close": 14.6, "volume": 10000, "timestamp": 1628852400 }, { "symbol": "UBLPETF", "date": "2021-08-20", "close": 14.7, "volume": null, "timestamp": 1629457200 }, { "symbol": "UBLPETF", "date": "2021-08-24", "close": 14.66, "volume": null, "timestamp": 1629802800 }, { "symbol": "UBLPETF", "date": "2021-08-25", "close": 14.63, "volume": null, "timestamp": 1629889200 }, { "symbol": "UBLPETF", "date": "2021-08-26", "close": 14.5, "volume": null, "timestamp": 1629975600 }, { "symbol": "UBLPETF", "date": "2021-08-31", "close": 14.47, "volume": null, "timestamp": 1630407600 }, { "symbol": "UBLPETF", "date": "2021-09-01", "close": 14.48, "volume": 500, "timestamp": 1630494000 }, { "symbol": "UBLPETF", "date": "2021-09-02", "close": 14.29, "volume": 1000, "timestamp": 1630580400 }, { "symbol": "UBLPETF", "date": "2021-09-03", "close": 14.31, "volume": 16000, "timestamp": 1630666800 }, { "symbol": "UBLPETF", "date": "2021-09-06", "close": 14.26, "volume": null, "timestamp": 1630926000 }, { "symbol": "UBLPETF", "date": "2021-09-07", "close": 14.17, "volume": null, "timestamp": 1631012400 }, { "symbol": "UBLPETF", "date": "2021-09-08", "close": 14.01, "volume": 2000, "timestamp": 1631098800 }, { "symbol": "UBLPETF", "date": "2021-09-09", "close": 14.06, "volume": null, "timestamp": 1631185200 }, { "symbol": "UBLPETF", "date": "2021-09-10", "close": 14.17, "volume": 1000, "timestamp": 1631271600 }, { "symbol": "UBLPETF", "date": "2021-09-13", "close": 14.23, "volume": null, "timestamp": 1631530800 }, { "symbol": "UBLPETF", "date": "2021-09-14", "close": 14.17, "volume": 4000, "timestamp": 1631617200 }, { "symbol": "UBLPETF", "date": "2021-09-15", "close": 14.22, "volume": 1000, "timestamp": 1631703600 }, { "symbol": "UBLPETF", "date": "2021-09-16", "close": 14.32, "volume": null, "timestamp": 1631790000 }, { "symbol": "UBLPETF", "date": "2021-09-17", "close": 14.14, "volume": 7000, "timestamp": 1631876400 }, { "symbol": "UBLPETF", "date": "2021-09-20", "close": 14.2, "volume": 2000, "timestamp": 1632135600 }, { "symbol": "UBLPETF", "date": "2021-09-21", "close": 14.1, "volume": 500, "timestamp": 1632222000 }, { "symbol": "UBLPETF", "date": "2021-09-22", "close": 13.99, "volume": 10000, "timestamp": 1632308400 }, { "symbol": "UBLPETF", "date": "2021-09-23", "close": 13.89, "volume": null, "timestamp": 1632394800 }, { "symbol": "UBLPETF", "date": "2021-09-24", "close": 13.84, "volume": 500, "timestamp": 1632481200 }, { "symbol": "UBLPETF", "date": "2021-09-27", "close": 13.73, "volume": 195000, "timestamp": 1632740400 }, { "symbol": "UBLPETF", "date": "2021-09-28", "close": 13.87, "volume": 7000, "timestamp": 1632826800 }, { "symbol": "UBLPETF", "date": "2021-10-01", "close": 13.56, "volume": 25000, "timestamp": 1633086000 }, { "symbol": "UBLPETF", "date": "2021-10-04", "close": 13.66, "volume": 57000, "timestamp": 1633345200 }, { "symbol": "UBLPETF", "date": "2021-10-05", "close": 13.54, "volume": 11000, "timestamp": 1633431600 }, { "symbol": "UBLPETF", "date": "2021-10-06", "close": 13.48, "volume": null, "timestamp": 1633518000 }, { "symbol": "UBLPETF", "date": "2021-10-07", "close": 13.54, "volume": 6000, "timestamp": 1633604400 }, { "symbol": "UBLPETF", "date": "2021-10-08", "close": 13.52, "volume": null, "timestamp": 1633690800 }, { "symbol": "UBLPETF", "date": "2021-10-11", "close": 13.37, "volume": null, "timestamp": 1633950000 }, { "symbol": "UBLPETF", "date": "2021-10-12", "close": 13.35, "volume": 1000, "timestamp": 1634036400 }, { "symbol": "UBLPETF", "date": "2021-10-13", "close": 13.15, "volume": null, "timestamp": 1634122800 }, { "symbol": "UBLPETF", "date": "2021-10-14", "close": 13.53, "volume": 20000, "timestamp": 1634209200 }, { "symbol": "UBLPETF", "date": "2021-10-15", "close": 13.64, "volume": 2000, "timestamp": 1634295600 }, { "symbol": "UBLPETF", "date": "2021-10-25", "close": 14.1455, "volume": 0, "timestamp": 1635159600 }, { "symbol": "UBLPETF", "date": "2021-10-26", "close": 14.1455, "volume": null, "timestamp": 1635246000 }, { "symbol": "UBLPETF", "date": "2021-10-27", "close": 13.9966, "volume": null, "timestamp": 1635332400 }, { "symbol": "UBLPETF", "date": "2021-10-28", "close": 14.1874, "volume": 500, "timestamp": 1635418800 }, { "symbol": "UBLPETF", "date": "2021-10-29", "close": 14.26, "volume": 0, "timestamp": 1635505200 }, { "symbol": "UBLPETF", "date": "2021-11-01", "close": 14.43, "volume": null, "timestamp": 1635764400 }, { "symbol": "UBLPETF", "date": "2021-11-03", "close": 14.38, "volume": null, "timestamp": 1635937200 }, { "symbol": "UBLPETF", "date": "2021-11-04", "close": 14.41, "volume": 2000, "timestamp": 1636023600 }, { "symbol": "UBLPETF", "date": "2021-11-09", "close": 14.22, "volume": 7000, "timestamp": 1636455600 }, { "symbol": "UBLPETF", "date": "2021-11-10", "close": 14.29, "volume": null, "timestamp": 1636542000 }, { "symbol": "UBLPETF", "date": "2021-11-11", "close": 14.23, "volume": 1000, "timestamp": 1636628400 }, { "symbol": "UBLPETF", "date": "2021-11-12", "close": 14, "volume": null, "timestamp": 1636714800 }, { "symbol": "UBLPETF", "date": "2021-11-15", "close": 14.02, "volume": null, "timestamp": 1636974000 }, { "symbol": "UBLPETF", "date": "2021-11-16", "close": 14.35, "volume": null, "timestamp": 1637060400 }, { "symbol": "UBLPETF", "date": "2021-11-19", "close": 14.05, "volume": null, "timestamp": 1637319600 }, { "symbol": "UBLPETF", "date": "2021-11-22", "close": 13.76, "volume": 9000, "timestamp": 1637578800 }, { "symbol": "UBLPETF", "date": "2021-11-24", "close": 13.31, "volume": 0, "timestamp": 1637751600 }, { "symbol": "UBLPETF", "date": "2021-11-25", "close": 13.07, "volume": 0, "timestamp": 1637838000 }, { "symbol": "UBLPETF", "date": "2021-11-26", "close": 13.22, "volume": 33000, "timestamp": 1637924400 }, { "symbol": "UBLPETF", "date": "2021-11-29", "close": 13.64, "volume": 5000, "timestamp": 1638183600 }, { "symbol": "UBLPETF", "date": "2021-11-30", "close": 13.47, "volume": 500, "timestamp": 1638270000 }, { "symbol": "UBLPETF", "date": "2021-12-01", "close": 13.63, "volume": null, "timestamp": 1638356400 }, { "symbol": "UBLPETF", "date": "2021-12-02", "close": 12.96, "volume": 2000, "timestamp": 1638442800 }, { "symbol": "UBLPETF", "date": "2021-12-03", "close": 13.05, "volume": null, "timestamp": 1638529200 }, { "symbol": "UBLPETF", "date": "2021-12-06", "close": 13.03, "volume": null, "timestamp": 1638788400 }, { "symbol": "UBLPETF", "date": "2021-12-07", "close": 13.16, "volume": 500, "timestamp": 1638874800 }, { "symbol": "UBLPETF", "date": "2021-12-09", "close": 13.06, "volume": 500, "timestamp": 1639047600 }, { "symbol": "UBLPETF", "date": "2021-12-10", "close": 13.05, "volume": null, "timestamp": 1639134000 }, { "symbol": "UBLPETF", "date": "2021-12-13", "close": 12.92, "volume": 500, "timestamp": 1639393200 }, { "symbol": "UBLPETF", "date": "2021-12-14", "close": 13.05, "volume": null, "timestamp": 1639479600 }, { "symbol": "UBLPETF", "date": "2021-12-15", "close": 13.33, "volume": 5000, "timestamp": 1639566000 }, { "symbol": "UBLPETF", "date": "2021-12-20", "close": 13.43, "volume": null, "timestamp": 1639998000 }, { "symbol": "UBLPETF", "date": "2021-12-22", "close": 13.38, "volume": null, "timestamp": 1640170800 }, { "symbol": "UBLPETF", "date": "2021-12-23", "close": 13.47, "volume": 1000, "timestamp": 1640257200 }, { "symbol": "UBLPETF", "date": "2021-12-27", "close": 13.26, "volume": 71000, "timestamp": 1640602800 }, { "symbol": "UBLPETF", "date": "2021-12-28", "close": 13.32, "volume": null, "timestamp": 1640689200 }, { "symbol": "UBLPETF", "date": "2021-12-29", "close": 13.36, "volume": 500, "timestamp": 1640775600 }, { "symbol": "UBLPETF", "date": "2021-12-30", "close": 13.45, "volume": 7000, "timestamp": 1640862000 }, { "symbol": "UBLPETF", "date": "2021-12-31", "close": 13.45, "volume": null, "timestamp": 1640948400 }, { "symbol": "UBLPETF", "date": "2022-01-03", "close": 13.54, "volume": 3000, "timestamp": 1641207600 }, { "symbol": "UBLPETF", "date": "2022-01-04", "close": 13.69, "volume": 1500, "timestamp": 1641294000 }, { "symbol": "UBLPETF", "date": "2022-01-05", "close": 13.7, "volume": 0, "timestamp": 1641380400 }, { "symbol": "UBLPETF", "date": "2022-01-07", "close": 13.67, "volume": 0, "timestamp": 1641553200 }, { "symbol": "UBLPETF", "date": "2022-01-10", "close": 13.82, "volume": 9500, "timestamp": 1641812400 }, { "symbol": "UBLPETF", "date": "2022-01-11", "close": 13.84, "volume": 6000, "timestamp": 1641898800 }, { "symbol": "UBLPETF", "date": "2022-01-12", "close": 13.81, "volume": 3000, "timestamp": 1641985200 }, { "symbol": "UBLPETF", "date": "2022-01-13", "close": 13.73, "volume": null, "timestamp": 1642071600 }, { "symbol": "UBLPETF", "date": "2022-01-14", "close": 13.71, "volume": 1000, "timestamp": 1642158000 }, { "symbol": "UBLPETF", "date": "2022-01-18", "close": 13.58, "volume": 1000, "timestamp": 1642503600 }, { "symbol": "UBLPETF", "date": "2022-01-19", "close": 13.36, "volume": null, "timestamp": 1642590000 }, { "symbol": "UBLPETF", "date": "2022-01-20", "close": 13.3, "volume": null, "timestamp": 1642676400 }, { "symbol": "UBLPETF", "date": "2022-01-21", "close": 13.37, "volume": null, "timestamp": 1642762800 }, { "symbol": "UBLPETF", "date": "2022-01-24", "close": 13.33, "volume": 1000, "timestamp": 1643022000 }, { "symbol": "UBLPETF", "date": "2022-01-25", "close": 13.33, "volume": 500, "timestamp": 1643108400 }, { "symbol": "UBLPETF", "date": "2022-01-26", "close": 13.33, "volume": 4000, "timestamp": 1643194800 }, { "symbol": "UBLPETF", "date": "2022-01-27", "close": 13.5, "volume": null, "timestamp": 1643281200 }, { "symbol": "UBLPETF", "date": "2022-01-28", "close": 13.46, "volume": 14500, "timestamp": 1643367600 }, { "symbol": "UBLPETF", "date": "2022-01-31", "close": 13.53, "volume": 0, "timestamp": 1643626800 }, { "symbol": "UBLPETF", "date": "2022-02-01", "close": 13.54, "volume": 1500, "timestamp": 1643713200 }, { "symbol": "UBLPETF", "date": "2022-02-02", "close": 13.67, "volume": null, "timestamp": 1643799600 }, { "symbol": "UBLPETF", "date": "2022-02-03", "close": 13.61, "volume": 500, "timestamp": 1643886000 }, { "symbol": "UBLPETF", "date": "2022-02-04", "close": 13.62, "volume": 10000, "timestamp": 1643972400 }, { "symbol": "UBLPETF", "date": "2022-02-08", "close": 13.66, "volume": 500, "timestamp": 1644318000 }, { "symbol": "UBLPETF", "date": "2022-02-09", "close": 13.8, "volume": 500, "timestamp": 1644404400 }, { "symbol": "UBLPETF", "date": "2022-02-10", "close": 13.66, "volume": 30500, "timestamp": 1644490800 }, { "symbol": "UBLPETF", "date": "2022-02-11", "close": 13.7, "volume": 10000, "timestamp": 1644577200 }, { "symbol": "UBLPETF", "date": "2022-02-14", "close": 13.6, "volume": 500, "timestamp": 1644836400 }, { "symbol": "UBLPETF", "date": "2022-02-15", "close": 13.59, "volume": 6000, "timestamp": 1644922800 }, { "symbol": "UBLPETF", "date": "2022-02-16", "close": 13.59, "volume": null, "timestamp": 1645009200 }, { "symbol": "UBLPETF", "date": "2022-02-17", "close": 13.49, "volume": 5500, "timestamp": 1645095600 }, { "symbol": "UBLPETF", "date": "2022-02-18", "close": 13.58, "volume": null, "timestamp": 1645182000 }, { "symbol": "UBLPETF", "date": "2022-02-21", "close": 13.49, "volume": 1500, "timestamp": 1645441200 }, { "symbol": "UBLPETF", "date": "2022-02-22", "close": 13.34, "volume": null, "timestamp": 1645527600 }, { "symbol": "UBLPETF", "date": "2022-02-23", "close": 13.42, "volume": 500, "timestamp": 1645614000 }, { "symbol": "UBLPETF", "date": "2022-02-24", "close": 13.02, "volume": 5000, "timestamp": 1645700400 }, { "symbol": "UBLPETF", "date": "2022-02-25", "close": 13.03, "volume": 500, "timestamp": 1645786800 }, { "symbol": "UBLPETF", "date": "2022-02-28", "close": 13.14, "volume": null, "timestamp": 1646046000 }, { "symbol": "UBLPETF", "date": "2022-03-01", "close": 13.21, "volume": 500, "timestamp": 1646132400 }, { "symbol": "UBLPETF", "date": "2022-03-02", "close": 13.09, "volume": null, "timestamp": 1646218800 }, { "symbol": "UBLPETF", "date": "2022-03-03", "close": 13.12, "volume": null, "timestamp": 1646305200 }, { "symbol": "UBLPETF", "date": "2022-03-04", "close": 13.16, "volume": null, "timestamp": 1646391600 }, { "symbol": "UBLPETF", "date": "2022-03-07", "close": 12.64, "volume": 0, "timestamp": 1646650800 }, { "symbol": "UBLPETF", "date": "2022-03-08", "close": 12.56, "volume": 0, "timestamp": 1646737200 }, { "symbol": "UBLPETF", "date": "2022-03-09", "close": 12.62, "volume": 0, "timestamp": 1646823600 }, { "symbol": "UBLPETF", "date": "2022-03-10", "close": 12.89, "volume": 3500, "timestamp": 1646910000 }, { "symbol": "UBLPETF", "date": "2022-03-11", "close": 12.78, "volume": null, "timestamp": 1646996400 }, { "symbol": "UBLPETF", "date": "2022-03-14", "close": 12.71, "volume": null, "timestamp": 1647255600 }, { "symbol": "UBLPETF", "date": "2022-03-15", "close": 12.86, "volume": null, "timestamp": 1647342000 }, { "symbol": "UBLPETF", "date": "2022-03-16", "close": 12.9, "volume": 1000, "timestamp": 1647428400 }, { "symbol": "UBLPETF", "date": "2022-03-18", "close": 12.6, "volume": 0, "timestamp": 1647601200 }, { "symbol": "UBLPETF", "date": "2022-03-21", "close": 12.66, "volume": 0, "timestamp": 1647860400 }, { "symbol": "UBLPETF", "date": "2022-03-22", "close": 12.7, "volume": null, "timestamp": 1647946800 }, { "symbol": "UBLPETF", "date": "2022-03-24", "close": 12.84, "volume": null, "timestamp": 1648119600 }, { "symbol": "UBLPETF", "date": "2022-03-25", "close": 12.89, "volume": null, "timestamp": 1648206000 }, { "symbol": "UBLPETF", "date": "2022-03-28", "close": 13.01, "volume": 500, "timestamp": 1648465200 }, { "symbol": "UBLPETF", "date": "2022-03-29", "close": 13.12, "volume": null, "timestamp": 1648551600 }, { "symbol": "UBLPETF", "date": "2022-03-30", "close": 13.13, "volume": 1000, "timestamp": 1648638000 }, { "symbol": "UBLPETF", "date": "2022-03-31", "close": 13.21, "volume": 1000, "timestamp": 1648724400 }, { "symbol": "UBLPETF", "date": "2022-04-01", "close": 13.32, "volume": null, "timestamp": 1648810800 }, { "symbol": "UBLPETF", "date": "2022-04-04", "close": 12.88, "volume": null, "timestamp": 1649070000 }, { "symbol": "UBLPETF", "date": "2022-04-05", "close": 12.85, "volume": null, "timestamp": 1649156400 }, { "symbol": "UBLPETF", "date": "2022-04-06", "close": 12.93, "volume": 10000, "timestamp": 1649242800 }, { "symbol": "UBLPETF", "date": "2022-04-07", "close": 12.77, "volume": 5000, "timestamp": 1649329200 }, { "symbol": "UBLPETF", "date": "2022-04-08", "close": 12.95, "volume": 2500, "timestamp": 1649415600 }, { "symbol": "UBLPETF", "date": "2022-04-11", "close": 13.46, "volume": 1000, "timestamp": 1649674800 }, { "symbol": "UBLPETF", "date": "2022-04-12", "close": 13.55, "volume": 1000, "timestamp": 1649761200 }, { "symbol": "UBLPETF", "date": "2022-04-13", "close": 13.5, "volume": 16000, "timestamp": 1649847600 }, { "symbol": "UBLPETF", "date": "2022-04-14", "close": 13.6, "volume": 10000, "timestamp": 1649934000 }, { "symbol": "UBLPETF", "date": "2022-04-15", "close": 13.57, "volume": 1500, "timestamp": 1650020400 }, { "symbol": "UBLPETF", "date": "2022-04-18", "close": 13.5, "volume": null, "timestamp": 1650279600 }, { "symbol": "UBLPETF", "date": "2022-04-19", "close": 13.47, "volume": 4500, "timestamp": 1650366000 }, { "symbol": "UBLPETF", "date": "2022-04-20", "close": 13.37, "volume": 2000, "timestamp": 1650452400 }, { "symbol": "UBLPETF", "date": "2022-04-21", "close": 13.29, "volume": null, "timestamp": 1650538800 }, { "symbol": "UBLPETF", "date": "2022-04-22", "close": 13.27, "volume": null, "timestamp": 1650625200 }, { "symbol": "UBLPETF", "date": "2022-04-25", "close": 13.43, "volume": 1000, "timestamp": 1650884400 }, { "symbol": "UBLPETF", "date": "2022-04-26", "close": 13.37, "volume": 2500, "timestamp": 1650970800 }, { "symbol": "UBLPETF", "date": "2022-04-27", "close": 13.29, "volume": null, "timestamp": 1651057200 }, { "symbol": "UBLPETF", "date": "2022-04-28", "close": 13.19, "volume": null, "timestamp": 1651143600 }, { "symbol": "UBLPETF", "date": "2022-05-06", "close": 13.19, "volume": null, "timestamp": 1651834800 }, { "symbol": "UBLPETF", "date": "2022-05-09", "close": 12.64, "volume": 500, "timestamp": 1652094000 }, { "symbol": "UBLPETF", "date": "2022-05-10", "close": 12.63, "volume": null, "timestamp": 1652180400 }, { "symbol": "UBLPETF", "date": "2022-05-11", "close": 12.47, "volume": null, "timestamp": 1652266800 }, { "symbol": "UBLPETF", "date": "2022-05-12", "close": 12.41, "volume": null, "timestamp": 1652353200 }, { "symbol": "UBLPETF", "date": "2022-05-13", "close": 12.53, "volume": null, "timestamp": 1652439600 }, { "symbol": "UBLPETF", "date": "2022-05-16", "close": 12.3, "volume": 1000, "timestamp": 1652698800 }, { "symbol": "UBLPETF", "date": "2022-05-17", "close": 12.33, "volume": 1000, "timestamp": 1652785200 }, { "symbol": "UBLPETF", "date": "2022-05-18", "close": 12.4, "volume": 0, "timestamp": 1652871600 }, { "symbol": "UBLPETF", "date": "2022-05-19", "close": 12.43, "volume": 10000, "timestamp": 1652958000 }, { "symbol": "UBLPETF", "date": "2022-05-20", "close": 12.44, "volume": null, "timestamp": 1653044400 }, { "symbol": "UBLPETF", "date": "2022-05-23", "close": 12.22, "volume": 2500, "timestamp": 1653303600 }, { "symbol": "UBLPETF", "date": "2022-05-24", "close": 12.02, "volume": null, "timestamp": 1653390000 }, { "symbol": "UBLPETF", "date": "2022-05-25", "close": 11.97, "volume": 5000, "timestamp": 1653476400 }, { "symbol": "UBLPETF", "date": "2022-05-26", "close": 12.14, "volume": 500, "timestamp": 1653562800 }, { "symbol": "UBLPETF", "date": "2022-05-27", "close": 12.22, "volume": 1500, "timestamp": 1653649200 }, { "symbol": "UBLPETF", "date": "2022-05-30", "close": 12.27, "volume": 10000, "timestamp": 1653908400 }, { "symbol": "UBLPETF", "date": "2022-05-31", "close": 12.31, "volume": 10000, "timestamp": 1653994800 }, { "symbol": "UBLPETF", "date": "2022-06-01", "close": 12.17, "volume": 12000, "timestamp": 1654081200 }, { "symbol": "UBLPETF", "date": "2022-06-02", "close": 12.02, "volume": 1000, "timestamp": 1654167600 }, { "symbol": "UBLPETF", "date": "2022-06-03", "close": 11.81, "volume": null, "timestamp": 1654254000 }, { "symbol": "UBLPETF", "date": "2022-06-06", "close": 11.88, "volume": 1000, "timestamp": 1654513200 }, { "symbol": "UBLPETF", "date": "2022-06-07", "close": 11.85, "volume": null, "timestamp": 1654599600 }, { "symbol": "UBLPETF", "date": "2022-06-08", "close": 11.87, "volume": 500, "timestamp": 1654686000 }, { "symbol": "UBLPETF", "date": "2022-06-09", "close": 11.91, "volume": null, "timestamp": 1654772400 }, { "symbol": "UBLPETF", "date": "2022-06-10", "close": 11.98, "volume": 1000, "timestamp": 1654858800 }, { "symbol": "UBLPETF", "date": "2022-06-13", "close": 11.61, "volume": 500, "timestamp": 1655118000 }, { "symbol": "UBLPETF", "date": "2022-06-14", "close": 11.65, "volume": null, "timestamp": 1655204400 }, { "symbol": "UBLPETF", "date": "2022-06-15", "close": 11.79, "volume": 500, "timestamp": 1655290800 }, { "symbol": "UBLPETF", "date": "2022-06-16", "close": 11.88, "volume": null, "timestamp": 1655377200 }, { "symbol": "UBLPETF", "date": "2022-06-17", "close": 11.94, "volume": null, "timestamp": 1655463600 }, { "symbol": "UBLPETF", "date": "2022-06-20", "close": 11.84, "volume": 2000, "timestamp": 1655722800 }, { "symbol": "UBLPETF", "date": "2022-06-21", "close": 12.01, "volume": null, "timestamp": 1655809200 }, { "symbol": "UBLPETF", "date": "2022-06-22", "close": 12.05, "volume": 1000, "timestamp": 1655895600 }, { "symbol": "UBLPETF", "date": "2022-06-23", "close": 12.1, "volume": 5000, "timestamp": 1655982000 }, { "symbol": "UBLPETF", "date": "2022-06-24", "close": 11.6, "volume": 500, "timestamp": 1656068400 }, { "symbol": "UBLPETF", "date": "2022-06-27", "close": 11.89, "volume": 11000, "timestamp": 1656327600 }, { "symbol": "UBLPETF", "date": "2022-06-28", "close": 11.84, "volume": null, "timestamp": 1656414000 }, { "symbol": "UBLPETF", "date": "2022-06-29", "close": 11.65, "volume": null, "timestamp": 1656500400 }, { "symbol": "UBLPETF", "date": "2022-07-01", "close": 11.78, "volume": 500, "timestamp": 1656673200 }, { "symbol": "UBLPETF", "date": "2022-07-04", "close": 11.69, "volume": 2000, "timestamp": 1656932400 }, { "symbol": "UBLPETF", "date": "2022-07-05", "close": 11.63, "volume": 500, "timestamp": 1657018800 }, { "symbol": "UBLPETF", "date": "2022-07-06", "close": 11.66, "volume": null, "timestamp": 1657105200 }, { "symbol": "UBLPETF", "date": "2022-07-07", "close": 11.68, "volume": 500, "timestamp": 1657191600 }, { "symbol": "UBLPETF", "date": "2022-07-13", "close": 11.78, "volume": 500, "timestamp": 1657710000 }, { "symbol": "UBLPETF", "date": "2022-07-14", "close": 11.94, "volume": 3500, "timestamp": 1657796400 }, { "symbol": "UBLPETF", "date": "2022-07-15", "close": 11.87, "volume": 10000, "timestamp": 1657882800 }, { "symbol": "UBLPETF", "date": "2022-07-18", "close": 11.64, "volume": null, "timestamp": 1658142000 }, { "symbol": "UBLPETF", "date": "2022-07-19", "close": 11.38, "volume": 500, "timestamp": 1658228400 }, { "symbol": "UBLPETF", "date": "2022-07-20", "close": 11.38, "volume": null, "timestamp": 1658314800 }, { "symbol": "UBLPETF", "date": "2022-07-21", "close": 11.22, "volume": 500, "timestamp": 1658401200 }, { "symbol": "UBLPETF", "date": "2022-07-22", "close": 11.25, "volume": 500, "timestamp": 1658487600 }, { "symbol": "UBLPETF", "date": "2022-07-25", "close": 11.14, "volume": 1500, "timestamp": 1658746800 }, { "symbol": "UBLPETF", "date": "2022-07-26", "close": 11.14, "volume": null, "timestamp": 1658833200 }, { "symbol": "UBLPETF", "date": "2022-07-27", "close": 11.13, "volume": null, "timestamp": 1658919600 }, { "symbol": "UBLPETF", "date": "2022-07-28", "close": 11.21, "volume": 12500, "timestamp": 1659006000 }, { "symbol": "UBLPETF", "date": "2022-07-29", "close": 11.11, "volume": 500, "timestamp": 1659092400 }, { "symbol": "UBLPETF", "date": "2022-08-01", "close": 11.08, "volume": null, "timestamp": 1659351600 }, { "symbol": "UBLPETF", "date": "2022-08-02", "close": 11.13, "volume": null, "timestamp": 1659438000 }, { "symbol": "UBLPETF", "date": "2022-08-03", "close": 11.34, "volume": 1000, "timestamp": 1659524400 }, { "symbol": "UBLPETF", "date": "2022-08-04", "close": 11.47, "volume": null, "timestamp": 1659610800 }, { "symbol": "UBLPETF", "date": "2022-08-05", "close": 11.61, "volume": null, "timestamp": 1659697200 }, { "symbol": "UBLPETF", "date": "2022-08-10", "close": 11.75, "volume": null, "timestamp": 1660129200 }, { "symbol": "UBLPETF", "date": "2022-08-11", "close": 11.64, "volume": null, "timestamp": 1660215600 }, { "symbol": "UBLPETF", "date": "2022-08-12", "close": 11.74, "volume": 1000, "timestamp": 1660302000 }, { "symbol": "UBLPETF", "date": "2022-08-15", "close": 11.91, "volume": null, "timestamp": 1660561200 }, { "symbol": "UBLPETF", "date": "2022-08-16", "close": 11.96, "volume": 10000, "timestamp": 1660647600 }, { "symbol": "UBLPETF", "date": "2022-08-17", "close": 12.07, "volume": 8000, "timestamp": 1660734000 }, { "symbol": "UBLPETF", "date": "2022-08-18", "close": 12.01, "volume": null, "timestamp": 1660820400 }, { "symbol": "UBLPETF", "date": "2022-08-19", "close": 11.93, "volume": 2500, "timestamp": 1660906800 }, { "symbol": "UBLPETF", "date": "2022-08-22", "close": 11.83, "volume": null, "timestamp": 1661166000 }, { "symbol": "UBLPETF", "date": "2022-08-23", "close": 12.07, "volume": null, "timestamp": 1661252400 }, { "symbol": "UBLPETF", "date": "2022-08-24", "close": 12.13, "volume": null, "timestamp": 1661338800 }, { "symbol": "UBLPETF", "date": "2022-08-25", "close": 12.02, "volume": null, "timestamp": 1661425200 }, { "symbol": "UBLPETF", "date": "2022-08-26", "close": 11.92, "volume": null, "timestamp": 1661511600 }, { "symbol": "UBLPETF", "date": "2022-08-29", "close": 11.94, "volume": null, "timestamp": 1661770800 }, { "symbol": "UBLPETF", "date": "2022-08-30", "close": 11.87, "volume": 3000, "timestamp": 1661857200 }, { "symbol": "UBLPETF", "date": "2022-08-31", "close": 11.94, "volume": null, "timestamp": 1661943600 }, { "symbol": "UBLPETF", "date": "2022-09-01", "close": 11.95, "volume": null, "timestamp": 1662030000 }, { "symbol": "UBLPETF", "date": "2022-09-02", "close": 11.9, "volume": null, "timestamp": 1662116400 }, { "symbol": "UBLPETF", "date": "2022-09-05", "close": 11.78, "volume": null, "timestamp": 1662375600 }, { "symbol": "UBLPETF", "date": "2022-09-06", "close": 11.76, "volume": null, "timestamp": 1662462000 }, { "symbol": "UBLPETF", "date": "2022-09-07", "close": 11.7, "volume": null, "timestamp": 1662548400 }, { "symbol": "UBLPETF", "date": "2022-09-08", "close": 10.14, "volume": null, "timestamp": 1662634800 }, { "symbol": "UBLPETF", "date": "2022-09-09", "close": 10.14, "volume": null, "timestamp": 1662721200 }, { "symbol": "UBLPETF", "date": "2022-09-12", "close": 11.69, "volume": 1500, "timestamp": 1662980400 }, { "symbol": "UBLPETF", "date": "2022-09-13", "close": 11.73, "volume": null, "timestamp": 1663066800 }, { "symbol": "UBLPETF", "date": "2022-09-14", "close": 11.72, "volume": null, "timestamp": 1663153200 }, { "symbol": "UBLPETF", "date": "2022-09-15", "close": 11.63, "volume": null, "timestamp": 1663239600 }, { "symbol": "UBLPETF", "date": "2022-09-16", "close": 11.6, "volume": null, "timestamp": 1663326000 }, { "symbol": "UBLPETF", "date": "2022-09-19", "close": 11.58, "volume": null, "timestamp": 1663585200 }, { "symbol": "UBLPETF", "date": "2022-09-20", "close": 11.51, "volume": null, "timestamp": 1663671600 }, { "symbol": "UBLPETF", "date": "2022-09-21", "close": 11.48, "volume": 1000, "timestamp": 1663758000 }, { "symbol": "UBLPETF", "date": "2022-09-22", "close": 11.48, "volume": null, "timestamp": 1663844400 }, { "symbol": "UBLPETF", "date": "2022-09-23", "close": 11.38, "volume": 1000, "timestamp": 1663930800 }, { "symbol": "UBLPETF", "date": "2022-09-26", "close": 11.5, "volume": null, "timestamp": 1664190000 }, { "symbol": "UBLPETF", "date": "2022-09-27", "close": 11.59, "volume": null, "timestamp": 1664276400 }, { "symbol": "UBLPETF", "date": "2022-09-28", "close": 11.57, "volume": null, "timestamp": 1664362800 }, { "symbol": "UBLPETF", "date": "2022-09-29", "close": 11.41, "volume": 500, "timestamp": 1664449200 }, { "symbol": "UBLPETF", "date": "2022-09-30", "close": 11.39, "volume": null, "timestamp": 1664535600 }, { "symbol": "UBLPETF", "date": "2022-10-03", "close": 11.45, "volume": null, "timestamp": 1664794800 }, { "symbol": "UBLPETF", "date": "2022-10-04", "close": 11.54, "volume": 500, "timestamp": 1664881200 }, { "symbol": "UBLPETF", "date": "2022-10-05", "close": 11.57, "volume": null, "timestamp": 1664967600 }, { "symbol": "UBLPETF", "date": "2022-10-06", "close": 11.81, "volume": 2000, "timestamp": 1665054000 }, { "symbol": "UBLPETF", "date": "2022-10-07", "close": 11.82, "volume": null, "timestamp": 1665140400 }, { "symbol": "UBLPETF", "date": "2022-10-10", "close": 11.8, "volume": null, "timestamp": 1665399600 }, { "symbol": "UBLPETF", "date": "2022-10-11", "close": 11.83, "volume": 500, "timestamp": 1665486000 }, { "symbol": "UBLPETF", "date": "2022-10-12", "close": 11.83, "volume": 500, "timestamp": 1665572400 }, { "symbol": "UBLPETF", "date": "2022-10-13", "close": 11.88, "volume": 500, "timestamp": 1665658800 }, { "symbol": "UBLPETF", "date": "2022-10-14", "close": 11.85, "volume": null, "timestamp": 1665745200 }, { "symbol": "UBLPETF", "date": "2022-10-17", "close": 11.86, "volume": null, "timestamp": 1666004400 }, { "symbol": "UBLPETF", "date": "2022-10-18", "close": 11.87, "volume": null, "timestamp": 1666090800 }, { "symbol": "UBLPETF", "date": "2022-10-19", "close": 11.96, "volume": null, "timestamp": 1666177200 }, { "symbol": "UBLPETF", "date": "2022-10-20", "close": 11.94, "volume": null, "timestamp": 1666263600 }, { "symbol": "UBLPETF", "date": "2022-10-21", "close": 11.99, "volume": null, "timestamp": 1666350000 }, { "symbol": "UBLPETF", "date": "2022-10-24", "close": 12.04, "volume": 1000, "timestamp": 1666609200 }, { "symbol": "UBLPETF", "date": "2022-10-25", "close": 12.06, "volume": 3000, "timestamp": 1666695600 }, { "symbol": "UBLPETF", "date": "2022-10-26", "close": 11.94, "volume": null, "timestamp": 1666782000 }, { "symbol": "UBLPETF", "date": "2022-10-27", "close": 11.96, "volume": 500, "timestamp": 1666868400 }, { "symbol": "UBLPETF", "date": "2022-10-28", "close": 11.9, "volume": 1000, "timestamp": 1666954800 }, { "symbol": "UBLPETF", "date": "2022-10-31", "close": 11.96, "volume": null, "timestamp": 1667214000 }, { "symbol": "UBLPETF", "date": "2022-11-01", "close": 12.05, "volume": null, "timestamp": 1667300400 }, { "symbol": "UBLPETF", "date": "2022-11-02", "close": 12.08, "volume": null, "timestamp": 1667386800 }, { "symbol": "UBLPETF", "date": "2022-11-03", "close": 12.1, "volume": 0, "timestamp": 1667473200 }, { "symbol": "UBLPETF", "date": "2022-11-04", "close": 12.06, "volume": null, "timestamp": 1667559600 }, { "symbol": "UBLPETF", "date": "2022-11-07", "close": 12.08, "volume": null, "timestamp": 1667818800 }, { "symbol": "UBLPETF", "date": "2022-11-08", "close": 12.13, "volume": null, "timestamp": 1667905200 }, { "symbol": "UBLPETF", "date": "2022-11-10", "close": 12.26, "volume": 1500, "timestamp": 1668078000 }, { "symbol": "UBLPETF", "date": "2022-11-11", "close": 12.25, "volume": null, "timestamp": 1668164400 }, { "symbol": "UBLPETF", "date": "2022-11-14", "close": 12.2, "volume": null, "timestamp": 1668423600 }, { "symbol": "UBLPETF", "date": "2022-11-15", "close": 12.2, "volume": null, "timestamp": 1668510000 }, { "symbol": "UBLPETF", "date": "2022-11-16", "close": 12.33, "volume": null, "timestamp": 1668596400 }, { "symbol": "UBLPETF", "date": "2022-11-17", "close": 12.34, "volume": 0, "timestamp": 1668682800 }, { "symbol": "UBLPETF", "date": "2022-11-18", "close": 12.32, "volume": 0, "timestamp": 1668769200 }, { "symbol": "UBLPETF", "date": "2022-11-21", "close": 12.32, "volume": null, "timestamp": 1669028400 }, { "symbol": "UBLPETF", "date": "2022-11-22", "close": 12.41, "volume": null, "timestamp": 1669114800 }, { "symbol": "UBLPETF", "date": "2022-11-23", "close": 12.4, "volume": null, "timestamp": 1669201200 }, { "symbol": "UBLPETF", "date": "2022-11-24", "close": 12.4, "volume": null, "timestamp": 1669287600 }, { "symbol": "UBLPETF", "date": "2022-11-25", "close": 12.4, "volume": null, "timestamp": 1669374000 }, { "symbol": "UBLPETF", "date": "2022-11-28", "close": 12.22, "volume": null, "timestamp": 1669633200 }, { "symbol": "UBLPETF", "date": "2022-11-29", "close": 12.37, "volume": null, "timestamp": 1669719600 }, { "symbol": "UBLPETF", "date": "2022-11-30", "close": 12.33, "volume": null, "timestamp": 1669806000 }, { "symbol": "UBLPETF", "date": "2022-12-01", "close": 12.39, "volume": null, "timestamp": 1669892400 }, { "symbol": "UBLPETF", "date": "2022-12-02", "close": 12.37, "volume": null, "timestamp": 1669978800 }, { "symbol": "UBLPETF", "date": "2022-12-05", "close": 12.2, "volume": null, "timestamp": 1670238000 }, { "symbol": "UBLPETF", "date": "2022-12-06", "close": 12.21, "volume": null, "timestamp": 1670324400 }, { "symbol": "UBLPETF", "date": "2022-12-07", "close": 12.25, "volume": 500, "timestamp": 1670410800 }, { "symbol": "UBLPETF", "date": "2022-12-08", "close": 12.22, "volume": 40500, "timestamp": 1670497200 }, { "symbol": "UBLPETF", "date": "2022-12-09", "close": 12.22, "volume": null, "timestamp": 1670583600 }, { "symbol": "UBLPETF", "date": "2022-12-12", "close": 12.19, "volume": null, "timestamp": 1670842800 }, { "symbol": "UBLPETF", "date": "2022-12-13", "close": 12.32, "volume": 500, "timestamp": 1670929200 }, { "symbol": "UBLPETF", "date": "2022-12-14", "close": 12.35, "volume": null, "timestamp": 1671015600 }, { "symbol": "UBLPETF", "date": "2022-12-15", "close": 12.21, "volume": null, "timestamp": 1671102000 }, { "symbol": "UBLPETF", "date": "2022-12-16", "close": 12.25, "volume": null, "timestamp": 1671188400 }, { "symbol": "UBLPETF", "date": "2022-12-19", "close": 12.14, "volume": null, "timestamp": 1671447600 }, { "symbol": "UBLPETF", "date": "2022-12-20", "close": 11.92, "volume": null, "timestamp": 1671534000 }, { "symbol": "UBLPETF", "date": "2022-12-21", "close": 11.79, "volume": 0, "timestamp": 1671620400 }, { "symbol": "UBLPETF", "date": "2022-12-22", "close": 11.92, "volume": 0, "timestamp": 1671706800 }, { "symbol": "UBLPETF", "date": "2022-12-23", "close": 11.82, "volume": null, "timestamp": 1671793200 }, { "symbol": "UBLPETF", "date": "2022-12-26", "close": 11.85, "volume": null, "timestamp": 1672052400 }, { "symbol": "UBLPETF", "date": "2022-12-27", "close": 11.73, "volume": null, "timestamp": 1672138800 }, { "symbol": "UBLPETF", "date": "2022-12-28", "close": 11.56, "volume": 500, "timestamp": 1672225200 }, { "symbol": "UBLPETF", "date": "2022-12-29", "close": 11.72, "volume": null, "timestamp": 1672311600 }, { "symbol": "UBLPETF", "date": "2022-12-30", "close": 11.88, "volume": null, "timestamp": 1672398000 }, { "symbol": "UBLPETF", "date": "2023-01-02", "close": 12.04, "volume": 500, "timestamp": 1672657200 }, { "symbol": "UBLPETF", "date": "2023-01-03", "close": 11.99, "volume": null, "timestamp": 1672743600 }, { "symbol": "UBLPETF", "date": "2023-01-04", "close": 11.99, "volume": null, "timestamp": 1672830000 }, { "symbol": "UBLPETF", "date": "2023-01-05", "close": 12.08, "volume": null, "timestamp": 1672916400 }, { "symbol": "UBLPETF", "date": "2023-01-06", "close": 12.13, "volume": 500, "timestamp": 1673002800 }, { "symbol": "UBLPETF", "date": "2023-01-09", "close": 11.96, "volume": null, "timestamp": 1673262000 }, { "symbol": "UBLPETF", "date": "2023-01-10", "close": 12.06, "volume": null, "timestamp": 1673348400 }, { "symbol": "UBLPETF", "date": "2023-01-11", "close": 12.03, "volume": 500, "timestamp": 1673434800 }, { "symbol": "UBLPETF", "date": "2023-01-12", "close": 12.01, "volume": null, "timestamp": 1673521200 }, { "symbol": "UBLPETF", "date": "2023-01-13", "close": 11.93, "volume": null, "timestamp": 1673607600 }, { "symbol": "UBLPETF", "date": "2023-01-16", "close": 11.81, "volume": null, "timestamp": 1673866800 }, { "symbol": "UBLPETF", "date": "2023-01-17", "close": 11.45, "volume": 500, "timestamp": 1673953200 }, { "symbol": "UBLPETF", "date": "2023-01-18", "close": 11.68, "volume": null, "timestamp": 1674039600 }, { "symbol": "UBLPETF", "date": "2023-01-19", "close": 11.62, "volume": null, "timestamp": 1674126000 }, { "symbol": "UBLPETF", "date": "2023-01-20", "close": 11.53, "volume": null, "timestamp": 1674212400 }, { "symbol": "UBLPETF", "date": "2023-01-23", "close": 11.51, "volume": null, "timestamp": 1674471600 }, { "symbol": "UBLPETF", "date": "2023-01-24", "close": 11.62, "volume": null, "timestamp": 1674558000 }, { "symbol": "UBLPETF", "date": "2023-01-25", "close": 11.88, "volume": null, "timestamp": 1674644400 }, { "symbol": "UBLPETF", "date": "2023-01-26", "close": 12.27, "volume": null, "timestamp": 1674730800 }, { "symbol": "UBLPETF", "date": "2023-01-27", "close": 12.19, "volume": 0, "timestamp": 1674817200 }, { "symbol": "UBLPETF", "date": "2023-01-30", "close": 11.98, "volume": null, "timestamp": 1675076400 }, { "symbol": "UBLPETF", "date": "2023-01-31", "close": 12.24, "volume": null, "timestamp": 1675162800 }, { "symbol": "UBLPETF", "date": "2023-02-01", "close": 12.22, "volume": null, "timestamp": 1675249200 }, { "symbol": "UBLPETF", "date": "2023-02-02", "close": 12.35, "volume": null, "timestamp": 1675335600 }, { "symbol": "UBLPETF", "date": "2023-02-03", "close": 12.3, "volume": null, "timestamp": 1675422000 }, { "symbol": "UBLPETF", "date": "2023-02-06", "close": 12.41, "volume": null, "timestamp": 1675681200 }, { "symbol": "UBLPETF", "date": "2023-02-07", "close": 12.5, "volume": 0, "timestamp": 1675767600 }, { "symbol": "UBLPETF", "date": "2023-02-08", "close": 12.54, "volume": null, "timestamp": 1675854000 }, { "symbol": "UBLPETF", "date": "2023-02-09", "close": 12.71, "volume": null, "timestamp": 1675940400 }, { "symbol": "UBLPETF", "date": "2023-02-10", "close": 12.49, "volume": null, "timestamp": 1676026800 }, { "symbol": "UBLPETF", "date": "2023-02-13", "close": 12.5, "volume": null, "timestamp": 1676286000 }, { "symbol": "UBLPETF", "date": "2023-02-14", "close": 12.37, "volume": null, "timestamp": 1676372400 }, { "symbol": "UBLPETF", "date": "2023-02-15", "close": 12.55, "volume": null, "timestamp": 1676458800 }, { "symbol": "UBLPETF", "date": "2023-02-16", "close": 12.49, "volume": 0, "timestamp": 1676545200 }, { "symbol": "UBLPETF", "date": "2023-02-17", "close": 12.54, "volume": null, "timestamp": 1676631600 }, { "symbol": "UBLPETF", "date": "2023-02-20", "close": 12.47, "volume": null, "timestamp": 1676890800 }, { "symbol": "UBLPETF", "date": "2023-02-21", "close": 12.53, "volume": null, "timestamp": 1676977200 }, { "symbol": "UBLPETF", "date": "2023-02-22", "close": 12.68, "volume": null, "timestamp": 1677063600 }, { "symbol": "UBLPETF", "date": "2023-02-23", "close": 12.62, "volume": 0, "timestamp": 1677150000 }, { "symbol": "UBLPETF", "date": "2023-02-24", "close": 12.57, "volume": null, "timestamp": 1677236400 }, { "symbol": "UBLPETF", "date": "2023-02-27", "close": 12.63, "volume": null, "timestamp": 1677495600 }, { "symbol": "UBLPETF", "date": "2023-02-28", "close": 12.57, "volume": null, "timestamp": 1677582000 }, { "symbol": "UBLPETF", "date": "2023-03-01", "close": 12.56, "volume": null, "timestamp": 1677668400 }, { "symbol": "UBLPETF", "date": "2023-03-02", "close": 12.69, "volume": null, "timestamp": 1677754800 }, { "symbol": "UBLPETF", "date": "2023-03-03", "close": 12.77, "volume": 1500, "timestamp": 1677841200 }, { "symbol": "UBLPETF", "date": "2023-03-06", "close": 12.75, "volume": null, "timestamp": 1678100400 }, { "symbol": "UBLPETF", "date": "2023-03-07", "close": 12.76, "volume": 500, "timestamp": 1678186800 }, { "symbol": "UBLPETF", "date": "2023-03-08", "close": 12.85, "volume": null, "timestamp": 1678273200 }, { "symbol": "UBLPETF", "date": "2023-03-09", "close": 12.92, "volume": null, "timestamp": 1678359600 }, { "symbol": "UBLPETF", "date": "2023-03-10", "close": 12.98, "volume": null, "timestamp": 1678446000 }, { "symbol": "UBLPETF", "date": "2023-03-13", "close": 12.99, "volume": null, "timestamp": 1678705200 }, { "symbol": "UBLPETF", "date": "2023-03-14", "close": 12.99, "volume": null, "timestamp": 1678791600 }, { "symbol": "UBLPETF", "date": "2023-03-15", "close": 13, "volume": null, "timestamp": 1678878000 }, { "symbol": "UBLPETF", "date": "2023-03-16", "close": 13, "volume": 500, "timestamp": 1678964400 }, { "symbol": "UBLPETF", "date": "2023-03-17", "close": 12.81, "volume": null, "timestamp": 1679050800 }, { "symbol": "UBLPETF", "date": "2023-03-20", "close": 12.73, "volume": 0, "timestamp": 1679310000 }, { "symbol": "UBLPETF", "date": "2023-03-21", "close": 12.72, "volume": null, "timestamp": 1679396400 }, { "symbol": "UBLPETF", "date": "2023-03-22", "close": 12.63, "volume": null, "timestamp": 1679482800 }, { "symbol": "UBLPETF", "date": "2023-03-24", "close": 12.54, "volume": null, "timestamp": 1679655600 }, { "symbol": "UBLPETF", "date": "2023-03-27", "close": 12.61, "volume": null, "timestamp": 1679914800 }, { "symbol": "UBLPETF", "date": "2023-03-28", "close": 12.66, "volume": null, "timestamp": 1680001200 }, { "symbol": "UBLPETF", "date": "2023-03-29", "close": 12.6, "volume": null, "timestamp": 1680087600 }, { "symbol": "UBLPETF", "date": "2023-03-30", "close": 12.58, "volume": null, "timestamp": 1680174000 }, { "symbol": "UBLPETF", "date": "2023-03-31", "close": 12.63, "volume": null, "timestamp": 1680260400 }, { "symbol": "UBLPETF", "date": "2023-04-03", "close": 12.6, "volume": null, "timestamp": 1680519600 }, { "symbol": "UBLPETF", "date": "2023-04-04", "close": 12.58, "volume": 1000, "timestamp": 1680606000 }, { "symbol": "UBLPETF", "date": "2023-04-05", "close": 12.6, "volume": null, "timestamp": 1680692400 }, { "symbol": "UBLPETF", "date": "2023-04-06", "close": 12.74, "volume": null, "timestamp": 1680778800 }, { "symbol": "UBLPETF", "date": "2023-04-07", "close": 12.65, "volume": null, "timestamp": 1680865200 }, { "symbol": "UBLPETF", "date": "2023-04-10", "close": 12.58, "volume": null, "timestamp": 1681124400 }, { "symbol": "UBLPETF", "date": "2023-04-11", "close": 12.56, "volume": null, "timestamp": 1681210800 }, { "symbol": "UBLPETF", "date": "2023-04-12", "close": 12.69, "volume": null, "timestamp": 1681297200 }, { "symbol": "UBLPETF", "date": "2023-04-13", "close": 12.72, "volume": null, "timestamp": 1681383600 }, { "symbol": "UBLPETF", "date": "2023-04-17", "close": 12.74, "volume": null, "timestamp": 1681729200 }, { "symbol": "UBLPETF", "date": "2023-04-18", "close": 12.84, "volume": null, "timestamp": 1681815600 }, { "symbol": "UBLPETF", "date": "2023-04-19", "close": 12.85, "volume": null, "timestamp": 1681902000 }, { "symbol": "UBLPETF", "date": "2023-04-20", "close": 13.05, "volume": null, "timestamp": 1681988400 }, { "symbol": "UBLPETF", "date": "2023-04-26", "close": 13.06, "volume": null, "timestamp": 1682506800 }, { "symbol": "UBLPETF", "date": "2023-04-27", "close": 13.14, "volume": 1000, "timestamp": 1682593200 }, { "symbol": "UBLPETF", "date": "2023-04-28", "close": 13.16, "volume": null, "timestamp": 1682679600 }, { "symbol": "UBLPETF", "date": "2023-05-02", "close": 13.4, "volume": null, "timestamp": 1683025200 }, { "symbol": "UBLPETF", "date": "2023-05-03", "close": 13.44, "volume": null, "timestamp": 1683111600 }, { "symbol": "UBLPETF", "date": "2023-05-04", "close": 13.47, "volume": null, "timestamp": 1683198000 }, { "symbol": "UBLPETF", "date": "2023-05-08", "close": 13.44, "volume": 500, "timestamp": 1683543600 }, { "symbol": "UBLPETF", "date": "2023-05-09", "close": 13.31, "volume": null, "timestamp": 1683630000 }, { "symbol": "UBLPETF", "date": "2023-05-10", "close": 13.2, "volume": 500, "timestamp": 1683716400 }, { "symbol": "UBLPETF", "date": "2023-05-11", "close": 13.27, "volume": null, "timestamp": 1683802800 }, { "symbol": "UBLPETF", "date": "2023-05-12", "close": 13.28, "volume": 2500, "timestamp": 1683889200 }, { "symbol": "UBLPETF", "date": "2023-05-17", "close": 13.46, "volume": null, "timestamp": 1684321200 }, { "symbol": "UBLPETF", "date": "2023-05-18", "close": 13.29, "volume": null, "timestamp": 1684407600 }, { "symbol": "UBLPETF", "date": "2023-05-19", "close": 13.28, "volume": null, "timestamp": 1684494000 }, { "symbol": "UBLPETF", "date": "2023-05-22", "close": 13.16, "volume": 500, "timestamp": 1684753200 }, { "symbol": "UBLPETF", "date": "2023-05-23", "close": 13.15, "volume": 1000, "timestamp": 1684839600 }, { "symbol": "UBLPETF", "date": "2023-05-24", "close": 13.14, "volume": 1000, "timestamp": 1684926000 }, { "symbol": "UBLPETF", "date": "2023-05-25", "close": 13.14, "volume": null, "timestamp": 1685012400 }, { "symbol": "UBLPETF", "date": "2023-05-26", "close": 13.11, "volume": null, "timestamp": 1685098800 }, { "symbol": "UBLPETF", "date": "2023-05-29", "close": 13.21, "volume": null, "timestamp": 1685358000 }, { "symbol": "UBLPETF", "date": "2023-05-30", "close": 13.29, "volume": null, "timestamp": 1685444400 }, { "symbol": "UBLPETF", "date": "2023-05-31", "close": 13.23, "volume": null, "timestamp": 1685530800 }, { "symbol": "UBLPETF", "date": "2023-06-01", "close": 13.2, "volume": null, "timestamp": 1685617200 }, { "symbol": "UBLPETF", "date": "2023-06-02", "close": 13.21, "volume": null, "timestamp": 1685703600 }, { "symbol": "UBLPETF", "date": "2023-06-05", "close": 13.21, "volume": null, "timestamp": 1685962800 }, { "symbol": "UBLPETF", "date": "2023-06-06", "close": 13.22, "volume": 500, "timestamp": 1686049200 }, { "symbol": "UBLPETF", "date": "2023-06-07", "close": 13.22, "volume": 5500, "timestamp": 1686135600 }, { "symbol": "UBLPETF", "date": "2023-06-08", "close": 13.09, "volume": null, "timestamp": 1686222000 }, { "symbol": "UBLPETF", "date": "2023-06-09", "close": 13.12, "volume": null, "timestamp": 1686308400 }, { "symbol": "UBLPETF", "date": "2023-06-12", "close": 13.05, "volume": null, "timestamp": 1686567600 }, { "symbol": "UBLPETF", "date": "2023-06-13", "close": 12.99, "volume": null, "timestamp": 1686654000 }, { "symbol": "UBLPETF", "date": "2023-06-14", "close": 12.97, "volume": null, "timestamp": 1686740400 }, { "symbol": "UBLPETF", "date": "2023-06-15", "close": 12.93, "volume": null, "timestamp": 1686826800 }, { "symbol": "UBLPETF", "date": "2023-06-16", "close": 12.89, "volume": null, "timestamp": 1686913200 }, { "symbol": "UBLPETF", "date": "2023-06-19", "close": 12.66, "volume": null, "timestamp": 1687172400 }, { "symbol": "UBLPETF", "date": "2023-06-20", "close": 12.67, "volume": 0, "timestamp": 1687258800 }, { "symbol": "UBLPETF", "date": "2023-06-21", "close": 12.58, "volume": null, "timestamp": 1687345200 }, { "symbol": "UBLPETF", "date": "2023-06-22", "close": 12.58, "volume": null, "timestamp": 1687431600 }, { "symbol": "UBLPETF", "date": "2023-06-23", "close": 12.53, "volume": null, "timestamp": 1687518000 }, { "symbol": "UBLPETF", "date": "2023-06-26", "close": 13, "volume": 1000, "timestamp": 1687777200 }, { "symbol": "UBLPETF", "date": "2023-06-27", "close": 12.98, "volume": null, "timestamp": 1687863600 }, { "symbol": "UBLPETF", "date": "2023-07-03", "close": 12.14, "volume": null, "timestamp": 1688382000 }, { "symbol": "UBLPETF", "date": "2023-07-04", "close": 13.82, "volume": 500, "timestamp": 1688468400 }, { "symbol": "UBLPETF", "date": "2023-07-05", "close": 13.85, "volume": null, "timestamp": 1688554800 }, { "symbol": "UBLPETF", "date": "2023-07-06", "close": 14.07, "volume": null, "timestamp": 1688641200 }, { "symbol": "UBLPETF", "date": "2023-07-07", "close": 14.03, "volume": 500, "timestamp": 1688727600 }, { "symbol": "UBLPETF", "date": "2023-07-10", "close": 14.04, "volume": 1000, "timestamp": 1688986800 }, { "symbol": "UBLPETF", "date": "2023-07-11", "close": 14.13, "volume": 1000, "timestamp": 1689073200 }, { "symbol": "UBLPETF", "date": "2023-07-12", "close": 14.3, "volume": 500, "timestamp": 1689159600 }, { "symbol": "UBLPETF", "date": "2023-07-13", "close": 14.16, "volume": 500, "timestamp": 1689246000 }, { "symbol": "UBLPETF", "date": "2023-07-14", "close": 14.13, "volume": null, "timestamp": 1689332400 }, { "symbol": "UBLPETF", "date": "2023-07-17", "close": 14.06, "volume": null, "timestamp": 1689591600 }, { "symbol": "UBLPETF", "date": "2023-07-18", "close": 14.09, "volume": null, "timestamp": 1689678000 }, { "symbol": "UBLPETF", "date": "2023-07-19", "close": 14.25, "volume": null, "timestamp": 1689764400 }, { "symbol": "UBLPETF", "date": "2023-07-20", "close": 14.34, "volume": null, "timestamp": 1689850800 }, { "symbol": "UBLPETF", "date": "2023-07-21", "close": 14.55, "volume": null, "timestamp": 1689937200 }, { "symbol": "UBLPETF", "date": "2023-07-24", "close": 14.65, "volume": 1000, "timestamp": 1690196400 }, { "symbol": "UBLPETF", "date": "2023-07-25", "close": 14.82, "volume": null, "timestamp": 1690282800 }, { "symbol": "UBLPETF", "date": "2023-07-26", "close": 14.9, "volume": null, "timestamp": 1690369200 }, { "symbol": "UBLPETF", "date": "2023-07-27", "close": 15.04, "volume": null, "timestamp": 1690455600 }, { "symbol": "UBLPETF", "date": "2023-07-31", "close": 15.3, "volume": null, "timestamp": 1690801200 }, { "symbol": "UBLPETF", "date": "2023-08-01", "close": 15.34, "volume": 0, "timestamp": 1690887600 }, { "symbol": "UBLPETF", "date": "2023-08-02", "close": 15.49, "volume": null, "timestamp": 1690974000 }, { "symbol": "UBLPETF", "date": "2023-08-03", "close": 15.45, "volume": null, "timestamp": 1691060400 }, { "symbol": "UBLPETF", "date": "2023-08-04", "close": 15.35, "volume": null, "timestamp": 1691146800 }, { "symbol": "UBLPETF", "date": "2023-08-07", "close": 15.29, "volume": 0, "timestamp": 1691406000 }, { "symbol": "UBLPETF", "date": "2023-08-08", "close": 15.18, "volume": null, "timestamp": 1691492400 }, { "symbol": "UBLPETF", "date": "2023-08-09", "close": 15.44, "volume": null, "timestamp": 1691578800 }, { "symbol": "UBLPETF", "date": "2023-08-10", "close": 15.21, "volume": 0, "timestamp": 1691665200 }, { "symbol": "UBLPETF", "date": "2023-08-11", "close": 15.41, "volume": 1000, "timestamp": 1691751600 }, { "symbol": "UBLPETF", "date": "2023-08-15", "close": 15.52, "volume": null, "timestamp": 1692097200 }, { "symbol": "UBLPETF", "date": "2023-08-16", "close": 15.43, "volume": null, "timestamp": 1692183600 }, { "symbol": "UBLPETF", "date": "2023-08-17", "close": 15.44, "volume": null, "timestamp": 1692270000 }, { "symbol": "UBLPETF", "date": "2023-08-18", "close": 15.39, "volume": 1000, "timestamp": 1692356400 }, { "symbol": "UBLPETF", "date": "2023-08-21", "close": 15.16, "volume": null, "timestamp": 1692615600 }, { "symbol": "UBLPETF", "date": "2023-08-22", "close": 15.1, "volume": null, "timestamp": 1692702000 }, { "symbol": "UBLPETF", "date": "2023-08-23", "close": 15.11, "volume": null, "timestamp": 1692788400 }, { "symbol": "UBLPETF", "date": "2023-08-24", "close": 15.29, "volume": null, "timestamp": 1692874800 }, { "symbol": "UBLPETF", "date": "2023-08-25", "close": 15.33, "volume": null, "timestamp": 1692961200 }, { "symbol": "UBLPETF", "date": "2023-08-28", "close": 15.31, "volume": null, "timestamp": 1693220400 }, { "symbol": "UBLPETF", "date": "2023-08-29", "close": 15.11, "volume": null, "timestamp": 1693306800 }, { "symbol": "UBLPETF", "date": "2023-08-30", "close": 14.98, "volume": 500, "timestamp": 1693393200 }, { "symbol": "UBLPETF", "date": "2023-08-31", "close": 14.61, "volume": 500, "timestamp": 1693479600 }, { "symbol": "UBLPETF", "date": "2023-09-01", "close": 14.67, "volume": null, "timestamp": 1693566000 }, { "symbol": "UBLPETF", "date": "2023-09-04", "close": 14.79, "volume": null, "timestamp": 1693825200 }, { "symbol": "UBLPETF", "date": "2023-09-05", "close": 14.75, "volume": null, "timestamp": 1693911600 }, { "symbol": "UBLPETF", "date": "2023-09-06", "close": 14.81, "volume": null, "timestamp": 1693998000 }, { "symbol": "UBLPETF", "date": "2023-09-07", "close": 14.77, "volume": null, "timestamp": 1694084400 }, { "symbol": "UBLPETF", "date": "2023-09-08", "close": 14.85, "volume": null, "timestamp": 1694170800 }, { "symbol": "UBLPETF", "date": "2023-09-11", "close": 14.74, "volume": null, "timestamp": 1694430000 }, { "symbol": "UBLPETF", "date": "2023-09-12", "close": 14.72, "volume": null, "timestamp": 1694516400 }, { "symbol": "UBLPETF", "date": "2023-09-13", "close": 14.68, "volume": null, "timestamp": 1694602800 }, { "symbol": "UBLPETF", "date": "2023-09-14", "close": 14.69, "volume": 500, "timestamp": 1694689200 }, { "symbol": "UBLPETF", "date": "2023-09-15", "close": 14.64, "volume": null, "timestamp": 1694775600 }, { "symbol": "UBLPETF", "date": "2023-09-18", "close": 14.69, "volume": 500, "timestamp": 1695034800 }, { "symbol": "UBLPETF", "date": "2023-09-19", "close": 14.7, "volume": null, "timestamp": 1695121200 }, { "symbol": "UBLPETF", "date": "2023-09-20", "close": 14.68, "volume": null, "timestamp": 1695207600 }, { "symbol": "UBLPETF", "date": "2023-09-21", "close": 14.78, "volume": null, "timestamp": 1695294000 }, { "symbol": "UBLPETF", "date": "2023-09-22", "close": 14.83, "volume": null, "timestamp": 1695380400 }, { "symbol": "UBLPETF", "date": "2023-09-25", "close": 14.75, "volume": 0, "timestamp": 1695639600 }, { "symbol": "UBLPETF", "date": "2023-09-26", "close": 14.69, "volume": null, "timestamp": 1695726000 }, { "symbol": "UBLPETF", "date": "2023-09-27", "close": 14.61, "volume": null, "timestamp": 1695812400 }, { "symbol": "UBLPETF", "date": "2023-09-28", "close": 14.51, "volume": null, "timestamp": 1695898800 }, { "symbol": "UBLPETF", "date": "2023-10-02", "close": 14.66, "volume": 1000, "timestamp": 1696244400 }, { "symbol": "UBLPETF", "date": "2023-10-03", "close": 14.74, "volume": null, "timestamp": 1696330800 }, { "symbol": "UBLPETF", "date": "2023-10-04", "close": 14.98, "volume": 500, "timestamp": 1696417200 }, { "symbol": "UBLPETF", "date": "2023-10-05", "close": 15.04, "volume": null, "timestamp": 1696503600 }, { "symbol": "UBLPETF", "date": "2023-10-06", "close": 15.08, "volume": null, "timestamp": 1696590000 }, { "symbol": "UBLPETF", "date": "2023-10-09", "close": 15.22, "volume": null, "timestamp": 1696849200 }, { "symbol": "UBLPETF", "date": "2023-10-10", "close": 15.34, "volume": null, "timestamp": 1696935600 }, { "symbol": "UBLPETF", "date": "2023-10-11", "close": 15.5, "volume": 0, "timestamp": 1697022000 }, { "symbol": "UBLPETF", "date": "2023-10-12", "close": 15.7, "volume": null, "timestamp": 1697108400 }, { "symbol": "UBLPETF", "date": "2023-10-13", "close": 15.85, "volume": null, "timestamp": 1697194800 }, { "symbol": "UBLPETF", "date": "2023-10-16", "close": 15.81, "volume": 0, "timestamp": 1697454000 }, { "symbol": "UBLPETF", "date": "2023-10-17", "close": 15.71, "volume": null, "timestamp": 1697540400 }, { "symbol": "UBLPETF", "date": "2023-10-18", "close": 15.71, "volume": null, "timestamp": 1697626800 }, { "symbol": "UBLPETF", "date": "2023-10-19", "close": 16.04, "volume": null, "timestamp": 1697713200 }, { "symbol": "UBLPETF", "date": "2023-10-20", "close": 16.26, "volume": null, "timestamp": 1697799600 }, { "symbol": "UBLPETF", "date": "2023-10-23", "close": 16.31, "volume": null, "timestamp": 1698058800 }, { "symbol": "UBLPETF", "date": "2023-10-24", "close": 16.28, "volume": null, "timestamp": 1698145200 }, { "symbol": "UBLPETF", "date": "2023-10-25", "close": 16.23, "volume": null, "timestamp": 1698231600 }, { "symbol": "UBLPETF", "date": "2023-10-26", "close": 16.25, "volume": null, "timestamp": 1698318000 }, { "symbol": "UBLPETF", "date": "2023-10-27", "close": 16.19, "volume": null, "timestamp": 1698404400 }, { "symbol": "UBLPETF", "date": "2023-10-30", "close": 16.34, "volume": null, "timestamp": 1698663600 }, { "symbol": "UBLPETF", "date": "2023-10-31", "close": 16.56, "volume": null, "timestamp": 1698750000 }, { "symbol": "UBLPETF", "date": "2023-11-01", "close": 16.64, "volume": null, "timestamp": 1698836400 }, { "symbol": "UBLPETF", "date": "2023-11-02", "close": 16.72, "volume": 1000, "timestamp": 1698922800 }, { "symbol": "UBLPETF", "date": "2023-11-03", "close": 16.85, "volume": 100000, "timestamp": 1699009200 }, { "symbol": "UBLPETF", "date": "2023-11-06", "close": 17.04, "volume": 1000, "timestamp": 1699268400 }, { "symbol": "UBLPETF", "date": "2023-11-07", "close": 17.11, "volume": null, "timestamp": 1699354800 }, { "symbol": "UBLPETF", "date": "2023-11-08", "close": 17.28, "volume": 4000, "timestamp": 1699441200 }, { "symbol": "UBLPETF", "date": "2023-11-10", "close": 17.63, "volume": null, "timestamp": 1699614000 }, { "symbol": "UBLPETF", "date": "2023-11-13", "close": 17.98, "volume": 4000, "timestamp": 1699873200 }, { "symbol": "UBLPETF", "date": "2023-11-14", "close": 17.98, "volume": 8000, "timestamp": 1699959600 }, { "symbol": "UBLPETF", "date": "2023-11-15", "close": 17.86, "volume": null, "timestamp": 1700046000 }, { "symbol": "UBLPETF", "date": "2023-11-16", "close": 17.86, "volume": null, "timestamp": 1700132400 }, { "symbol": "UBLPETF", "date": "2023-11-17", "close": 17.7, "volume": null, "timestamp": 1700218800 }, { "symbol": "UBLPETF", "date": "2023-11-20", "close": 17.66, "volume": null, "timestamp": 1700478000 }, { "symbol": "UBLPETF", "date": "2023-11-21", "close": 17.79, "volume": 1000, "timestamp": 1700564400 }, { "symbol": "UBLPETF", "date": "2023-11-22", "close": 18.01, "volume": 2000, "timestamp": 1700650800 }, { "symbol": "UBLPETF", "date": "2023-11-23", "close": 18.23, "volume": null, "timestamp": 1700737200 }, { "symbol": "UBLPETF", "date": "2023-11-24", "close": 18.38, "volume": 1000, "timestamp": 1700823600 }, { "symbol": "UBLPETF", "date": "2023-11-27", "close": 18.64, "volume": 500, "timestamp": 1701082800 }, { "symbol": "UBLPETF", "date": "2023-11-28", "close": 19.11, "volume": 1500, "timestamp": 1701169200 }, { "symbol": "UBLPETF", "date": "2023-11-29", "close": 19.03, "volume": null, "timestamp": 1701255600 }, { "symbol": "UBLPETF", "date": "2023-11-30", "close": 19.02, "volume": 1000, "timestamp": 1701342000 }, { "symbol": "UBLPETF", "date": "2023-12-01", "close": 19.21, "volume": 2000, "timestamp": 1701428400 }, { "symbol": "UBLPETF", "date": "2023-12-04", "close": 19.27, "volume": 4500, "timestamp": 1701687600 }, { "symbol": "UBLPETF", "date": "2023-12-05", "close": 19.26, "volume": 3000, "timestamp": 1701774000 }, { "symbol": "UBLPETF", "date": "2023-12-06", "close": 19.56, "volume": 1500, "timestamp": 1701860400 }, { "symbol": "UBLPETF", "date": "2023-12-07", "close": 19.69, "volume": 4500, "timestamp": 1701946800 }, { "symbol": "UBLPETF", "date": "2023-12-08", "close": 20.09, "volume": 2500, "timestamp": 1702033200 }, { "symbol": "UBLPETF", "date": "2023-12-11", "close": 19.95, "volume": 500, "timestamp": 1702292400 }, { "symbol": "UBLPETF", "date": "2023-12-12", "close": 19.94, "volume": 500, "timestamp": 1702378800 }, { "symbol": "UBLPETF", "date": "2023-12-13", "close": 19.69, "volume": 1000, "timestamp": 1702465200 }, { "symbol": "UBLPETF", "date": "2023-12-14", "close": 19.69, "volume": null, "timestamp": 1702551600 }, { "symbol": "UBLPETF", "date": "2023-12-15", "close": 19.74, "volume": 0, "timestamp": 1702638000 }, { "symbol": "UBLPETF", "date": "2023-12-18", "close": 19.46, "volume": null, "timestamp": 1702897200 }, { "symbol": "UBLPETF", "date": "2023-12-19", "close": 18.97, "volume": 1500, "timestamp": 1702983600 }, { "symbol": "UBLPETF", "date": "2023-12-20", "close": 18.87, "volume": null, "timestamp": 1703070000 }, { "symbol": "UBLPETF", "date": "2023-12-21", "close": 18.79, "volume": 500, "timestamp": 1703156400 }, { "symbol": "UBLPETF", "date": "2023-12-22", "close": 18.53, "volume": 1500, "timestamp": 1703242800 }, { "symbol": "UBLPETF", "date": "2023-12-26", "close": 18.05, "volume": 500, "timestamp": 1703588400 }, { "symbol": "UBLPETF", "date": "2023-12-27", "close": 18.51, "volume": null, "timestamp": 1703674800 }, { "symbol": "UBLPETF", "date": "2023-12-28", "close": 18.79, "volume": 500, "timestamp": 1703761200 }, { "symbol": "UBLPETF", "date": "2023-12-29", "close": 18.81, "volume": 7000, "timestamp": 1703847600 }, { "symbol": "UBLPETF", "date": "2024-01-01", "close": 19.39, "volume": 3000, "timestamp": 1704106800 }, { "symbol": "UBLPETF", "date": "2024-01-02", "close": 19.32, "volume": 4500, "timestamp": 1704193200 }, { "symbol": "UBLPETF", "date": "2024-01-03", "close": 19.34, "volume": 1000, "timestamp": 1704279600 }, { "symbol": "UBLPETF", "date": "2024-01-04", "close": 19.34, "volume": 4000, "timestamp": 1704366000 }, { "symbol": "UBLPETF", "date": "2024-01-05", "close": 19.25, "volume": null, "timestamp": 1704452400 }, { "symbol": "UBLPETF", "date": "2024-01-08", "close": 19.27, "volume": 500, "timestamp": 1704711600 }, { "symbol": "UBLPETF", "date": "2024-01-09", "close": 19.25, "volume": null, "timestamp": 1704798000 }, { "symbol": "UBLPETF", "date": "2024-01-10", "close": 19.12, "volume": 3000, "timestamp": 1704884400 }, { "symbol": "UBLPETF", "date": "2024-01-11", "close": 19.21, "volume": null, "timestamp": 1704970800 }, { "symbol": "UBLPETF", "date": "2024-01-12", "close": 19.21, "volume": 500, "timestamp": 1705057200 }, { "symbol": "UBLPETF", "date": "2024-01-15", "close": 19.2, "volume": null, "timestamp": 1705316400 }, { "symbol": "UBLPETF", "date": "2024-01-16", "close": 19.07, "volume": null, "timestamp": 1705402800 }, { "symbol": "UBLPETF", "date": "2024-01-17", "close": 19.11, "volume": null, "timestamp": 1705489200 }, { "symbol": "UBLPETF", "date": "2024-01-18", "close": 19.04, "volume": null, "timestamp": 1705575600 }, { "symbol": "UBLPETF", "date": "2024-01-19", "close": 19.11, "volume": null, "timestamp": 1705662000 }, { "symbol": "UBLPETF", "date": "2024-01-22", "close": 19.17, "volume": 3000, "timestamp": 1705921200 }, { "symbol": "UBLPETF", "date": "2024-01-23", "close": 19.24, "volume": null, "timestamp": 1706007600 }, { "symbol": "UBLPETF", "date": "2024-01-24", "close": 19.23, "volume": 2000, "timestamp": 1706094000 }, { "symbol": "UBLPETF", "date": "2024-01-25", "close": 19.25, "volume": 2500, "timestamp": 1706180400 }, { "symbol": "UBLPETF", "date": "2024-01-26", "close": 19.05, "volume": 2500, "timestamp": 1706266800 }, { "symbol": "UBLPETF", "date": "2024-01-29", "close": 18.81, "volume": 500, "timestamp": 1706526000 }, { "symbol": "UBLPETF", "date": "2024-01-30", "close": 18.63, "volume": 5500, "timestamp": 1706612400 }, { "symbol": "UBLPETF", "date": "2024-01-31", "close": 18.72, "volume": null, "timestamp": 1706698800 }, { "symbol": "UBLPETF", "date": "2024-02-01", "close": 18.82, "volume": null, "timestamp": 1706785200 }, { "symbol": "UBLPETF", "date": "2024-02-02", "close": 18.94, "volume": null, "timestamp": 1706871600 }, { "symbol": "UBLPETF", "date": "2024-02-06", "close": 18.98, "volume": null, "timestamp": 1707217200 }, { "symbol": "UBLPETF", "date": "2024-02-07", "close": 19.14, "volume": 2500, "timestamp": 1707303600 }, { "symbol": "UBLPETF", "date": "2024-02-09", "close": 18.9, "volume": 1000, "timestamp": 1707476400 }, { "symbol": "UBLPETF", "date": "2024-02-12", "close": 18.61, "volume": 2000, "timestamp": 1707735600 }, { "symbol": "UBLPETF", "date": "2024-02-13", "close": 18.79, "volume": 500, "timestamp": 1707822000 }, { "symbol": "UBLPETF", "date": "2024-02-14", "close": 18.89, "volume": null, "timestamp": 1707908400 }, { "symbol": "UBLPETF", "date": "2024-02-15", "close": 18.63, "volume": null, "timestamp": 1707994800 }, { "symbol": "UBLPETF", "date": "2024-02-16", "close": 18.4, "volume": null, "timestamp": 1708081200 }, { "symbol": "UBLPETF", "date": "2024-02-19", "close": 18.49, "volume": null, "timestamp": 1708340400 }, { "symbol": "UBLPETF", "date": "2024-02-20", "close": 18.49, "volume": null, "timestamp": 1708426800 }, { "symbol": "UBLPETF", "date": "2024-02-21", "close": 18.78, "volume": 500, "timestamp": 1708513200 }, { "symbol": "UBLPETF", "date": "2024-02-22", "close": 19, "volume": 500, "timestamp": 1708599600 }, { "symbol": "UBLPETF", "date": "2024-02-23", "close": 19.25, "volume": null, "timestamp": 1708686000 }, { "symbol": "UBLPETF", "date": "2024-02-26", "close": 19.42, "volume": null, "timestamp": 1708945200 }, { "symbol": "UBLPETF", "date": "2024-02-27", "close": 19.39, "volume": 500, "timestamp": 1709031600 }, { "symbol": "UBLPETF", "date": "2024-02-28", "close": 19.54, "volume": 4000, "timestamp": 1709118000 }, { "symbol": "UBLPETF", "date": "2024-02-29", "close": 19.76, "volume": null, "timestamp": 1709204400 }, { "symbol": "UBLPETF", "date": "2024-03-01", "close": 20.04, "volume": null, "timestamp": 1709290800 }, { "symbol": "UBLPETF", "date": "2024-03-04", "close": 20.12, "volume": 6000, "timestamp": 1709550000 }, { "symbol": "UBLPETF", "date": "2024-03-05", "close": 20.11, "volume": 1000, "timestamp": 1709636400 }, { "symbol": "UBLPETF", "date": "2024-03-06", "close": 20.08, "volume": null, "timestamp": 1709722800 }, { "symbol": "UBLPETF", "date": "2024-03-07", "close": 20, "volume": null, "timestamp": 1709809200 }, { "symbol": "UBLPETF", "date": "2024-03-11", "close": 19.92, "volume": null, "timestamp": 1710154800 }, { "symbol": "UBLPETF", "date": "2024-03-12", "close": 19.8, "volume": null, "timestamp": 1710241200 }, { "symbol": "UBLPETF", "date": "2024-03-13", "close": 19.7, "volume": null, "timestamp": 1710327600 }, { "symbol": "UBLPETF", "date": "2024-03-14", "close": 19.88, "volume": null, "timestamp": 1710414000 }, { "symbol": "UBLPETF", "date": "2024-03-15", "close": 19.87, "volume": null, "timestamp": 1710500400 }, { "symbol": "UBLPETF", "date": "2024-03-18", "close": 19.91, "volume": null, "timestamp": 1710759600 }, { "symbol": "UBLPETF", "date": "2024-03-19", "close": 20.07, "volume": 500, "timestamp": 1710846000 }, { "symbol": "UBLPETF", "date": "2024-03-20", "close": 20.14, "volume": 500, "timestamp": 1710932400 }, { "symbol": "UBLPETF", "date": "2024-03-21", "close": 20.11, "volume": null, "timestamp": 1711018800 }, { "symbol": "UBLPETF", "date": "2024-03-22", "close": 20.01, "volume": null, "timestamp": 1711105200 }, { "symbol": "UBLPETF", "date": "2024-03-25", "close": 20.07, "volume": null, "timestamp": 1711364400 }, { "symbol": "UBLPETF", "date": "2024-03-26", "close": 20.28, "volume": 5500, "timestamp": 1711450800 }, { "symbol": "UBLPETF", "date": "2024-03-27", "close": 20.58, "volume": null, "timestamp": 1711537200 }, { "symbol": "UBLPETF", "date": "2024-03-28", "close": 20.7, "volume": null, "timestamp": 1711623600 }, { "symbol": "UBLPETF", "date": "2024-03-29", "close": 20.68, "volume": null, "timestamp": 1711710000 }, { "symbol": "UBLPETF", "date": "2024-04-01", "close": 20.68, "volume": null, "timestamp": 1711969200 }, { "symbol": "UBLPETF", "date": "2024-04-02", "close": 20.74, "volume": null, "timestamp": 1712055600 }, { "symbol": "UBLPETF", "date": "2024-04-03", "close": 20.89, "volume": null, "timestamp": 1712142000 }, { "symbol": "UBLPETF", "date": "2024-04-04", "close": 21.07, "volume": 500, "timestamp": 1712228400 }, { "symbol": "UBLPETF", "date": "2024-04-08", "close": 21.58, "volume": 500, "timestamp": 1712574000 }, { "symbol": "UBLPETF", "date": "2024-04-09", "close": 21.8, "volume": 2000, "timestamp": 1712660400 }, { "symbol": "UBLPETF", "date": "2024-04-15", "close": 21.84, "volume": null, "timestamp": 1713178800 }, { "symbol": "UBLPETF", "date": "2024-04-16", "close": 21.83, "volume": 2500, "timestamp": 1713265200 }, { "symbol": "UBLPETF", "date": "2024-04-18", "close": 21.64, "volume": 1000, "timestamp": 1713438000 }, { "symbol": "UBLPETF", "date": "2024-04-19", "close": 21.87, "volume": null, "timestamp": 1713524400 }, { "symbol": "UBLPETF", "date": "2024-04-22", "close": 21.99, "volume": 6500, "timestamp": 1713783600 }, { "symbol": "UBLPETF", "date": "2024-04-23", "close": 22.04, "volume": 500, "timestamp": 1713870000 }, { "symbol": "UBLPETF", "date": "2024-04-24", "close": 22.23, "volume": 1000, "timestamp": 1713956400 }, { "symbol": "UBLPETF", "date": "2024-04-25", "close": 22.26, "volume": 1000, "timestamp": 1714042800 }, { "symbol": "UBLPETF", "date": "2024-04-26", "close": 22.52, "volume": null, "timestamp": 1714129200 }, { "symbol": "UBLPETF", "date": "2024-04-29", "close": 22.24, "volume": 7500, "timestamp": 1714388400 }, { "symbol": "UBLPETF", "date": "2024-04-30", "close": 22.07, "volume": 6000, "timestamp": 1714474800 }, { "symbol": "UBLPETF", "date": "2024-05-02", "close": 21.94, "volume": 500, "timestamp": 1714647600 }, { "symbol": "UBLPETF", "date": "2024-05-03", "close": 22.19, "volume": 500, "timestamp": 1714734000 }, { "symbol": "UBLPETF", "date": "2024-05-06", "close": 22.42, "volume": 60000, "timestamp": 1714993200 }, { "symbol": "UBLPETF", "date": "2024-05-07", "close": 22.38, "volume": 3500, "timestamp": 1715079600 }, { "symbol": "UBLPETF", "date": "2024-05-08", "close": 22.34, "volume": 500, "timestamp": 1715166000 }, { "symbol": "UBLPETF", "date": "2024-05-09", "close": 22.13, "volume": 500, "timestamp": 1715252400 }, { "symbol": "UBLPETF", "date": "2024-05-10", "close": 22.09, "volume": 500, "timestamp": 1715338800 }, { "symbol": "UBLPETF", "date": "2024-05-13", "close": 22.17, "volume": 1000, "timestamp": 1715598000 }, { "symbol": "UBLPETF", "date": "2024-05-14", "close": 22.51, "volume": null, "timestamp": 1715684400 }, { "symbol": "UBLPETF", "date": "2024-05-15", "close": 22.71, "volume": null, "timestamp": 1715770800 }, { "symbol": "UBLPETF", "date": "2024-05-16", "close": 22.85, "volume": 44500, "timestamp": 1715857200 }, { "symbol": "UBLPETF", "date": "2024-05-17", "close": 22.89, "volume": null, "timestamp": 1715943600 }, { "symbol": "UBLPETF", "date": "2024-05-20", "close": 22.76, "volume": 5000, "timestamp": 1716202800 }, { "symbol": "UBLPETF", "date": "2024-05-21", "close": 22.87, "volume": null, "timestamp": 1716289200 }, { "symbol": "UBLPETF", "date": "2024-05-22", "close": 22.84, "volume": null, "timestamp": 1716375600 }, { "symbol": "UBLPETF", "date": "2024-05-23", "close": 22.79, "volume": 500, "timestamp": 1716462000 }, { "symbol": "UBLPETF", "date": "2024-05-24", "close": 23.21, "volume": 500, "timestamp": 1716548400 }, { "symbol": "UBLPETF", "date": "2024-05-28", "close": 23.09, "volume": null, "timestamp": 1716894000 }, { "symbol": "UBLPETF", "date": "2024-05-29", "close": 22.95, "volume": 2500, "timestamp": 1716980400 }, { "symbol": "UBLPETF", "date": "2024-05-30", "close": 22.89, "volume": 1500, "timestamp": 1717066800 }, { "symbol": "UBLPETF", "date": "2024-05-31", "close": 23.27, "volume": 500, "timestamp": 1717153200 }, { "symbol": "UBLPETF", "date": "2024-06-03", "close": 23.08, "volume": 7000, "timestamp": 1717412400 }, { "symbol": "UBLPETF", "date": "2024-06-04", "close": 22.91, "volume": 10500, "timestamp": 1717498800 }, { "symbol": "UBLPETF", "date": "2024-06-05", "close": 22.85, "volume": 500, "timestamp": 1717585200 }, { "symbol": "UBLPETF", "date": "2024-06-06", "close": 22.77, "volume": 3500, "timestamp": 1717671600 }, { "symbol": "UBLPETF", "date": "2024-06-07", "close": 22.62, "volume": 2500, "timestamp": 1717758000 }, { "symbol": "UBLPETF", "date": "2024-06-10", "close": 22.39, "volume": 8500, "timestamp": 1718017200 }, { "symbol": "UBLPETF", "date": "2024-06-11", "close": 22.27, "volume": null, "timestamp": 1718103600 }, { "symbol": "UBLPETF", "date": "2024-06-12", "close": 22.31, "volume": 1000, "timestamp": 1718190000 }, { "symbol": "UBLPETF", "date": "2024-06-13", "close": 23.47, "volume": 2500, "timestamp": 1718276400 }, { "symbol": "UBLPETF", "date": "2024-06-14", "close": 23.81, "volume": 14500, "timestamp": 1718362800 }, { "symbol": "UBLPETF", "date": "2024-06-20", "close": 24.72, "volume": 21000, "timestamp": 1718881200 }, { "symbol": "UBLPETF", "date": "2024-06-21", "close": 24.94, "volume": 6000, "timestamp": 1718967600 }, { "symbol": "UBLPETF", "date": "2024-06-24", "close": 24.93, "volume": 28500, "timestamp": 1719226800 }, { "symbol": "UBLPETF", "date": "2024-06-25", "close": 24.86, "volume": 2000, "timestamp": 1719313200 }, { "symbol": "UBLPETF", "date": "2024-06-26", "close": 25, "volume": 7500, "timestamp": 1719399600 }, { "symbol": "UBLPETF", "date": "2024-06-27", "close": 25.02, "volume": 9000, "timestamp": 1719486000 }, { "symbol": "UBLPETF", "date": "2024-07-01", "close": 25.02, "volume": 11000, "timestamp": 1719831600 }, { "symbol": "UBLPETF", "date": "2024-07-02", "close": 25.02, "volume": 6500, "timestamp": 1719918000 }, { "symbol": "UBLPETF", "date": "2024-07-03", "close": 25.42, "volume": 9500, "timestamp": 1720004400 }, { "symbol": "UBLPETF", "date": "2024-07-04", "close": 25.42, "volume": 16000, "timestamp": 1720090800 }, { "symbol": "UBLPETF", "date": "2024-07-05", "close": 25.36, "volume": 16500, "timestamp": 1720177200 }, { "symbol": "UBLPETF", "date": "2024-07-08", "close": 25.42, "volume": 1000, "timestamp": 1720436400 }, { "symbol": "UBLPETF", "date": "2024-07-09", "close": 25.32, "volume": 3000, "timestamp": 1720522800 }, { "symbol": "UBLPETF", "date": "2024-07-10", "close": 25.06, "volume": 4500, "timestamp": 1720609200 }, { "symbol": "UBLPETF", "date": "2024-07-11", "close": 25.22, "volume": 6500, "timestamp": 1720695600 }, { "symbol": "UBLPETF", "date": "2024-07-12", "close": 25.23, "volume": 5000, "timestamp": 1720782000 }, { "symbol": "UBLPETF", "date": "2024-07-15", "close": 25.68, "volume": 13500, "timestamp": 1721041200 }, { "symbol": "UBLPETF", "date": "2024-07-18", "close": 25.95, "volume": 2000, "timestamp": 1721300400 }, { "symbol": "UBLPETF", "date": "2024-07-19", "close": 25.32, "volume": 8500, "timestamp": 1721386800 }, { "symbol": "UBLPETF", "date": "2024-07-22", "close": 24.87, "volume": 9000, "timestamp": 1721646000 }, { "symbol": "UBLPETF", "date": "2024-07-23", "close": 25.02, "volume": 10500, "timestamp": 1721732400 }, { "symbol": "UBLPETF", "date": "2024-07-24", "close": 25.16, "volume": null, "timestamp": 1721818800 }, { "symbol": "UBLPETF", "date": "2024-07-25", "close": 24.83, "volume": 2000, "timestamp": 1721905200 }, { "symbol": "UBLPETF", "date": "2024-07-26", "close": 24.75, "volume": 7000, "timestamp": 1721991600 }, { "symbol": "UBLPETF", "date": "2024-07-29", "close": 24.93, "volume": 2000, "timestamp": 1722250800 }, { "symbol": "UBLPETF", "date": "2024-07-30", "close": 25.04, "volume": 2500, "timestamp": 1722337200 }, { "symbol": "UBLPETF", "date": "2024-07-31", "close": 24.91, "volume": 1000, "timestamp": 1722423600 }, { "symbol": "UBLPETF", "date": "2024-08-01", "close": 24.97, "volume": null, "timestamp": 1722510000 }, { "symbol": "UBLPETF", "date": "2024-08-02", "close": 25.13, "volume": 2500, "timestamp": 1722596400 }, { "symbol": "UBLPETF", "date": "2024-08-05", "close": 24.81, "volume": 1500, "timestamp": 1722855600 }, { "symbol": "UBLPETF", "date": "2024-08-06", "close": 24.9, "volume": 1000, "timestamp": 1722942000 }, { "symbol": "UBLPETF", "date": "2024-08-07", "close": 24.8, "volume": 1000, "timestamp": 1723028400 }, { "symbol": "UBLPETF", "date": "2024-08-08", "close": 24.84, "volume": 6000, "timestamp": 1723114800 }, { "symbol": "UBLPETF", "date": "2024-08-09", "close": 25.04, "volume": 1500, "timestamp": 1723201200 }, { "symbol": "UBLPETF", "date": "2024-08-12", "close": 24.94, "volume": 1500, "timestamp": 1723460400 }, { "symbol": "UBLPETF", "date": "2024-08-13", "close": 24.85, "volume": 4500, "timestamp": 1723546800 }, { "symbol": "UBLPETF", "date": "2024-08-15", "close": 24.99, "volume": 1000, "timestamp": 1723719600 }, { "symbol": "UBLPETF", "date": "2024-08-16", "close": 25.01, "volume": 1500, "timestamp": 1723806000 }, { "symbol": "UBLPETF", "date": "2024-08-19", "close": 25.05, "volume": 5500, "timestamp": 1724065200 }, { "symbol": "UBLPETF", "date": "2024-08-20", "close": 25, "volume": 1500, "timestamp": 1724151600 }, { "symbol": "UBLPETF", "date": "2024-08-21", "close": 25.05, "volume": null, "timestamp": 1724238000 }, { "symbol": "UBLPETF", "date": "2024-08-22", "close": 25.17, "volume": 500, "timestamp": 1724324400 }, { "symbol": "UBLPETF", "date": "2024-08-23", "close": 25.18, "volume": 1500, "timestamp": 1724410800 }, { "symbol": "UBLPETF", "date": "2024-08-26", "close": 25.15, "volume": 2000, "timestamp": 1724670000 }, { "symbol": "UBLPETF", "date": "2024-08-27", "close": 24.93, "volume": 1000, "timestamp": 1724756400 }, { "symbol": "UBLPETF", "date": "2024-08-28", "close": 24.92, "volume": 10500, "timestamp": 1724842800 }, { "symbol": "UBLPETF", "date": "2024-08-29", "close": 24.99, "volume": 1500, "timestamp": 1724929200 }, { "symbol": "UBLPETF", "date": "2024-08-30", "close": 25.06, "volume": 1500, "timestamp": 1725015600 }, { "symbol": "UBLPETF", "date": "2024-09-02", "close": 24.94, "volume": 2500, "timestamp": 1725274800 }, { "symbol": "UBLPETF", "date": "2024-09-03", "close": 24.91, "volume": 3500, "timestamp": 1725361200 }, { "symbol": "UBLPETF", "date": "2024-09-04", "close": 25.03, "volume": 2000, "timestamp": 1725447600 }, { "symbol": "UBLPETF", "date": "2024-09-05", "close": 25.14, "volume": 1000, "timestamp": 1725534000 }, { "symbol": "UBLPETF", "date": "2024-09-06", "close": 25.09, "volume": 5000, "timestamp": 1725620400 }, { "symbol": "UBLPETF", "date": "2024-09-09", "close": 24.94, "volume": 0, "timestamp": 1725879600 }, { "symbol": "UBLPETF", "date": "2024-09-10", "close": 25.15, "volume": 2000, "timestamp": 1725966000 }, { "symbol": "UBLPETF", "date": "2024-09-11", "close": 24.89, "volume": 2000, "timestamp": 1726052400 }, { "symbol": "UBLPETF", "date": "2024-09-12", "close": 25.02, "volume": 0, "timestamp": 1726138800 }, { "symbol": "UBLPETF", "date": "2024-09-13", "close": 25.07, "volume": 0, "timestamp": 1726225200 }, { "symbol": "UBLPETF", "date": "2024-09-16", "close": 25.07, "volume": 0, "timestamp": 1726484400 }, { "symbol": "UBLPETF", "date": "2024-09-18", "close": 25.45, "volume": 8500, "timestamp": 1726657200 }, { "symbol": "UBLPETF", "date": "2024-09-19", "close": 26.08, "volume": 2000, "timestamp": 1726743600 }, { "symbol": "UBLPETF", "date": "2024-09-20", "close": 26.5, "volume": 16000, "timestamp": 1726830000 }, { "symbol": "UBLPETF", "date": "2024-09-23", "close": 26.73, "volume": 2500, "timestamp": 1727089200 }, { "symbol": "UBLPETF", "date": "2024-09-24", "close": 26.68, "volume": 15000, "timestamp": 1727175600 }, { "symbol": "UBLPETF", "date": "2024-09-25", "close": 26.83, "volume": 21500, "timestamp": 1727262000 }, { "symbol": "UBLPETF", "date": "2024-09-26", "close": 26.47, "volume": 14500, "timestamp": 1727348400 }, { "symbol": "UBLPETF", "date": "2024-09-27", "close": 26.48, "volume": null, "timestamp": 1727434800 }, { "symbol": "UBLPETF", "date": "2024-09-30", "close": 26.38, "volume": 1000, "timestamp": 1727694000 }, { "symbol": "UBLPETF", "date": "2024-10-01", "close": 26.49, "volume": 500, "timestamp": 1727780400 }, { "symbol": "UBLPETF", "date": "2024-10-02", "close": 26.62, "volume": 3000, "timestamp": 1727866800 }, { "symbol": "UBLPETF", "date": "2024-10-03", "close": 27.06, "volume": 10000, "timestamp": 1727953200 }, { "symbol": "UBLPETF", "date": "2024-10-04", "close": 27.26, "volume": null, "timestamp": 1728039600 }, { "symbol": "UBLPETF", "date": "2024-10-07", "close": 27.46, "volume": 500, "timestamp": 1728298800 }, { "symbol": "UBLPETF", "date": "2024-10-08", "close": 27.51, "volume": 2500, "timestamp": 1728385200 }, { "symbol": "UBLPETF", "date": "2024-10-09", "close": 27.5, "volume": 3000, "timestamp": 1728471600 }, { "symbol": "UBLPETF", "date": "2024-10-10", "close": 27.25, "volume": 1000, "timestamp": 1728558000 }, { "symbol": "UBLPETF", "date": "2024-10-11", "close": 27.16, "volume": 500, "timestamp": 1728644400 }, { "symbol": "UBLPETF", "date": "2024-10-14", "close": 26.97, "volume": 500, "timestamp": 1728903600 }, { "symbol": "UBLPETF", "date": "2024-10-15", "close": 27.14, "volume": null, "timestamp": 1728990000 }, { "symbol": "UBLPETF", "date": "2024-10-16", "close": 27.03, "volume": 6000, "timestamp": 1729076400 }, { "symbol": "UBLPETF", "date": "2024-10-17", "close": 26.78, "volume": 1000, "timestamp": 1729162800 }, { "symbol": "UBLPETF", "date": "2024-10-18", "close": 26.72, "volume": 1500, "timestamp": 1729249200 }, { "symbol": "UBLPETF", "date": "2024-10-21", "close": 26.88, "volume": 2000, "timestamp": 1729508400 }, { "symbol": "UBLPETF", "date": "2024-10-22", "close": 26.89, "volume": 1000, "timestamp": 1729594800 }, { "symbol": "UBLPETF", "date": "2024-10-23", "close": 27.14, "volume": 500, "timestamp": 1729681200 }, { "symbol": "UBLPETF", "date": "2024-10-24", "close": 27.95, "volume": 122000, "timestamp": 1729767600 }, { "symbol": "UBLPETF", "date": "2024-10-25", "close": 28.43, "volume": 14500, "timestamp": 1729854000 }, { "symbol": "UBLPETF", "date": "2024-10-28", "close": 28.3, "volume": 15000, "timestamp": 1730113200 }, { "symbol": "UBLPETF", "date": "2024-10-29", "close": 28.5, "volume": 2000, "timestamp": 1730199600 }, { "symbol": "UBLPETF", "date": "2024-10-30", "close": 28.22, "volume": 3000, "timestamp": 1730286000 }, { "symbol": "UBLPETF", "date": "2024-10-31", "close": 27.7, "volume": 1500, "timestamp": 1730372400 }, { "symbol": "UBLPETF", "date": "2024-11-01", "close": 28.22, "volume": 2500, "timestamp": 1730458800 }, { "symbol": "UBLPETF", "date": "2024-11-04", "close": 28.41, "volume": 16000, "timestamp": 1730718000 }, { "symbol": "UBLPETF", "date": "2024-11-05", "close": 28.51, "volume": 159000, "timestamp": 1730804400 }, { "symbol": "UBLPETF", "date": "2024-11-06", "close": 28.35, "volume": 500, "timestamp": 1730890800 }, { "symbol": "UBLPETF", "date": "2024-11-07", "close": 28.51, "volume": 1500, "timestamp": 1730977200 }, { "symbol": "UBLPETF", "date": "2024-11-08", "close": 28.56, "volume": null, "timestamp": 1731063600 }, { "symbol": "UBLPETF", "date": "2024-11-11", "close": 28.38, "volume": 51000, "timestamp": 1731322800 }, { "symbol": "UBLPETF", "date": "2024-11-12", "close": 28.26, "volume": 2500, "timestamp": 1731409200 }, { "symbol": "UBLPETF", "date": "2024-11-13", "close": 28.27, "volume": 500, "timestamp": 1731495600 }, { "symbol": "UBLPETF", "date": "2024-11-14", "close": 28.52, "volume": null, "timestamp": 1731582000 }, { "symbol": "UBLPETF", "date": "2024-11-15", "close": 28.83, "volume": 214500, "timestamp": 1731668400 }, { "symbol": "UBLPETF", "date": "2024-11-18", "close": 28.84, "volume": 1000, "timestamp": 1731927600 }, { "symbol": "UBLPETF", "date": "2024-11-19", "close": 29.15, "volume": 19000, "timestamp": 1732014000 }, { "symbol": "UBLPETF", "date": "2024-11-20", "close": 29.12, "volume": 4500, "timestamp": 1732100400 }, { "symbol": "UBLPETF", "date": "2024-11-21", "close": 29.88, "volume": 103500, "timestamp": 1732186800 }, { "symbol": "UBLPETF", "date": "2024-11-22", "close": 30.14, "volume": 138000, "timestamp": 1732273200 }, { "symbol": "UBLPETF", "date": "2024-11-25", "close": 30.13, "volume": 11500, "timestamp": 1732532400 }, { "symbol": "UBLPETF", "date": "2024-11-26", "close": 29.12, "volume": 26500, "timestamp": 1732618800 }, { "symbol": "UBLPETF", "date": "2024-11-27", "close": 30.48, "volume": 4000, "timestamp": 1732705200 }, { "symbol": "UBLPETF", "date": "2024-11-28", "close": 30.39, "volume": 4000, "timestamp": 1732791600 }, { "symbol": "UBLPETF", "date": "2024-11-29", "close": 30.59, "volume": 500, "timestamp": 1732878000 }, { "symbol": "UBLPETF", "date": "2024-12-02", "close": 31.2, "volume": 4000, "timestamp": 1733137200 }, { "symbol": "UBLPETF", "date": "2024-12-03", "close": 31.49, "volume": 6500, "timestamp": 1733223600 }, { "symbol": "UBLPETF", "date": "2024-12-04", "close": 31.51, "volume": 2000, "timestamp": 1733310000 }, { "symbol": "UBLPETF", "date": "2024-12-05", "close": 32.5, "volume": 22000, "timestamp": 1733396400 }, { "symbol": "UBLPETF", "date": "2024-12-06", "close": 32.91, "volume": 4000, "timestamp": 1733482800 }, { "symbol": "UBLPETF", "date": "2024-12-09", "close": 33.01, "volume": 5000, "timestamp": 1733742000 }, { "symbol": "UBLPETF", "date": "2024-12-10", "close": 32.68, "volume": 608500, "timestamp": 1733828400 }, { "symbol": "UBLPETF", "date": "2024-12-11", "close": 32.91, "volume": 14500, "timestamp": 1733914800 }, { "symbol": "UBLPETF", "date": "2024-12-12", "close": 33.99, "volume": 24000, "timestamp": 1734001200 }, { "symbol": "UBLPETF", "date": "2024-12-13", "close": 33.58, "volume": 13000, "timestamp": 1734087600 }, { "symbol": "UBLPETF", "date": "2024-12-16", "close": 33.81, "volume": 4000, "timestamp": 1734346800 }, { "symbol": "UBLPETF", "date": "2024-12-17", "close": 33.79, "volume": 4500, "timestamp": 1734433200 }, { "symbol": "UBLPETF", "date": "2024-12-18", "close": 32.52, "volume": 27500, "timestamp": 1734519600 }, { "symbol": "UBLPETF", "date": "2024-12-19", "close": 31.27, "volume": 28500, "timestamp": 1734606000 }, { "symbol": "UBLPETF", "date": "2024-12-20", "close": 32.46, "volume": 42000, "timestamp": 1734692400 }, { "symbol": "UBLPETF", "date": "2024-12-23", "close": 33.66, "volume": 14500, "timestamp": 1734951600 }, { "symbol": "UBLPETF", "date": "2024-12-24", "close": 33.32, "volume": 12000, "timestamp": 1735038000 }, { "symbol": "UBLPETF", "date": "2024-12-26", "close": 32.84, "volume": 5500, "timestamp": 1735210800 }, { "symbol": "UBLPETF", "date": "2024-12-27", "close": 32.94, "volume": null, "timestamp": 1735297200 }, { "symbol": "UBLPETF", "date": "2024-12-30", "close": 34.01, "volume": 39500, "timestamp": 1735556400 }, { "symbol": "UBLPETF", "date": "2025-01-01", "close": 34.71, "volume": null, "timestamp": 1735729200 }, { "symbol": "UBLPETF", "date": "2025-01-02", "close": 35.13, "volume": 11000, "timestamp": 1735815600 }, { "symbol": "UBLPETF", "date": "2025-01-03", "close": 35.48, "volume": null, "timestamp": 1735902000 }, { "symbol": "UBLPETF", "date": "2025-01-06", "close": 35.18, "volume": 27000, "timestamp": 1736161200 }, { "symbol": "UBLPETF", "date": "2025-01-07", "close": 35.01, "volume": 7000, "timestamp": 1736247600 }, { "symbol": "UBLPETF", "date": "2025-01-08", "close": 34.43, "volume": 11500, "timestamp": 1736334000 }, { "symbol": "UBLPETF", "date": "2025-01-09", "close": 34.07, "volume": 8000, "timestamp": 1736420400 }, { "symbol": "UBLPETF", "date": "2025-01-10", "close": 33.97, "volume": 13000, "timestamp": 1736506800 }, { "symbol": "UBLPETF", "date": "2025-01-13", "close": 34.24, "volume": 6500, "timestamp": 1736766000 }, { "symbol": "UBLPETF", "date": "2025-01-14", "close": 34.46, "volume": 3000, "timestamp": 1736852400 }, { "symbol": "UBLPETF", "date": "2025-01-15", "close": 34.5, "volume": 4500, "timestamp": 1736938800 }, { "symbol": "UBLPETF", "date": "2025-01-16", "close": 34.38, "volume": 1000, "timestamp": 1737025200 }, { "symbol": "UBLPETF", "date": "2025-01-17", "close": 34.95, "volume": 13000, "timestamp": 1737111600 }, { "symbol": "UBLPETF", "date": "2025-01-20", "close": 35.08, "volume": 1000, "timestamp": 1737370800 }, { "symbol": "UBLPETF", "date": "2025-01-21", "close": 34.95, "volume": 3500, "timestamp": 1737457200 }, { "symbol": "UBLPETF", "date": "2025-01-22", "close": 34.74, "volume": 6000, "timestamp": 1737543600 }, { "symbol": "UBLPETF", "date": "2025-01-23", "close": 34.72, "volume": 500, "timestamp": 1737630000 }, { "symbol": "UBLPETF", "date": "2025-01-24", "close": 35.22, "volume": 12000, "timestamp": 1737716400 }, { "symbol": "UBLPETF", "date": "2025-01-27", "close": 35.15, "volume": 9500, "timestamp": 1737975600 }, { "symbol": "UBLPETF", "date": "2025-01-28", "close": 34.76, "volume": 38500, "timestamp": 1738062000 }, { "symbol": "UBLPETF", "date": "2025-01-29", "close": 34.43, "volume": 2500, "timestamp": 1738148400 }, { "symbol": "UBLPETF", "date": "2025-01-30", "close": 34.8, "volume": 3000, "timestamp": 1738234800 }, { "symbol": "UBLPETF", "date": "2025-01-31", "close": 35.36, "volume": 3500, "timestamp": 1738321200 }, { "symbol": "UBLPETF", "date": "2025-02-03", "close": 35.11, "volume": 1000, "timestamp": 1738580400 }, { "symbol": "UBLPETF", "date": "2025-02-04", "close": 34.87, "volume": 3000, "timestamp": 1738666800 }, { "symbol": "UBLPETF", "date": "2025-02-06", "close": 34.46, "volume": 6000, "timestamp": 1738839600 }, { "symbol": "UBLPETF", "date": "2025-02-07", "close": 34.53, "volume": 3000, "timestamp": 1738926000 }, { "symbol": "UBLPETF", "date": "2025-02-10", "close": 34.68, "volume": 7000, "timestamp": 1739185200 }, { "symbol": "UBLPETF", "date": "2025-02-11", "close": 34.91, "volume": 13000, "timestamp": 1739271600 }, { "symbol": "UBLPETF", "date": "2025-02-12", "close": 34.81, "volume": 8000, "timestamp": 1739358000 }, { "symbol": "UBLPETF", "date": "2025-02-13", "close": 34.83, "volume": 3500, "timestamp": 1739444400 }, { "symbol": "UBLPETF", "date": "2025-02-14", "close": 35.14, "volume": 3000, "timestamp": 1739530800 }, { "symbol": "UBLPETF", "date": "2025-02-17", "close": 35.25, "volume": 43000, "timestamp": 1739790000 }, { "symbol": "UBLPETF", "date": "2025-02-18", "close": 35.67, "volume": 13000, "timestamp": 1739876400 }, { "symbol": "UBLPETF", "date": "2025-02-19", "close": 35.32, "volume": 9500, "timestamp": 1739962800 }, { "symbol": "UBLPETF", "date": "2025-02-20", "close": 35.24, "volume": 11500, "timestamp": 1740049200 }, { "symbol": "UBLPETF", "date": "2025-02-21", "close": 35.07, "volume": 3000, "timestamp": 1740135600 }, { "symbol": "UBLPETF", "date": "2025-02-24", "close": 35.69, "volume": 8500, "timestamp": 1740394800 }, { "symbol": "UBLPETF", "date": "2025-02-25", "close": 35.73, "volume": 8000, "timestamp": 1740481200 }, { "symbol": "UBLPETF", "date": "2025-02-26", "close": 35.58, "volume": null, "timestamp": 1740567600 }, { "symbol": "UBLPETF", "date": "2025-02-27", "close": 35.5, "volume": 3500, "timestamp": 1740654000 }, { "symbol": "UBLPETF", "date": "2025-02-28", "close": 35.31, "volume": 5000, "timestamp": 1740740400 }, { "symbol": "UBLPETF", "date": "2025-03-03", "close": 35.08, "volume": 23500, "timestamp": 1740999600 }, { "symbol": "UBLPETF", "date": "2025-03-04", "close": 35.42, "volume": 1000, "timestamp": 1741086000 }, { "symbol": "UBLPETF", "date": "2025-03-05", "close": 35.25, "volume": 2500, "timestamp": 1741172400 }, { "symbol": "UBLPETF", "date": "2025-03-06", "close": 35.36, "volume": 1000, "timestamp": 1741258800 }, { "symbol": "UBLPETF", "date": "2025-03-07", "close": 35.43, "volume": 9000, "timestamp": 1741345200 }, { "symbol": "UBLPETF", "date": "2025-03-10", "close": 35.52, "volume": 7500, "timestamp": 1741604400 }, { "symbol": "UBLPETF", "date": "2025-03-11", "close": 35.36, "volume": 3000, "timestamp": 1741690800 }, { "symbol": "UBLPETF", "date": "2025-03-12", "close": 35.28, "volume": 3500, "timestamp": 1741777200 }, { "symbol": "UBLPETF", "date": "2025-03-13", "close": 35.56, "volume": 6500, "timestamp": 1741863600 }, { "symbol": "UBLPETF", "date": "2025-03-14", "close": 35.67, "volume": 14000, "timestamp": 1741950000 }, { "symbol": "UBLPETF", "date": "2025-03-17", "close": 35.65, "volume": 1500, "timestamp": 1742209200 }, { "symbol": "UBLPETF", "date": "2025-03-18", "close": 35.88, "volume": 1500, "timestamp": 1742295600 }, { "symbol": "UBLPETF", "date": "2025-03-19", "close": 36.22, "volume": 13500, "timestamp": 1742382000 }, { "symbol": "UBLPETF", "date": "2025-03-20", "close": 36.47, "volume": 6500, "timestamp": 1742468400 }, { "symbol": "UBLPETF", "date": "2025-03-21", "close": 36.25, "volume": 11500, "timestamp": 1742554800 }, { "symbol": "UBLPETF", "date": "2025-03-24", "close": 35.78, "volume": 2000, "timestamp": 1742814000 }, { "symbol": "UBLPETF", "date": "2025-03-25", "close": 35.83, "volume": 2000, "timestamp": 1742900400 }, { "symbol": "UBLPETF", "date": "2025-03-26", "close": 36.24, "volume": 21000, "timestamp": 1742986800 }, { "symbol": "UBLPETF", "date": "2025-03-27", "close": 36.42, "volume": 10500, "timestamp": 1743073200 }, { "symbol": "UBLPETF", "date": "2025-04-03", "close": 37.05, "volume": 15500, "timestamp": 1743678000 }, { "symbol": "UBLPETF", "date": "2025-04-04", "close": 37.7, "volume": 41000, "timestamp": 1743764400 }, { "symbol": "UBLPETF", "date": "2025-04-07", "close": 36.74, "volume": 36000, "timestamp": 1744023600 }, { "symbol": "UBLPETF", "date": "2025-04-08", "close": 36.63, "volume": 20500, "timestamp": 1744110000 }, { "symbol": "UBLPETF", "date": "2025-04-09", "close": 36.19, "volume": 29000, "timestamp": 1744196400 }, { "symbol": "UBLPETF", "date": "2025-04-10", "close": 36.54, "volume": 6000, "timestamp": 1744282800 }, { "symbol": "UBLPETF", "date": "2025-04-11", "close": 36.02, "volume": 7500, "timestamp": 1744369200 }, { "symbol": "UBLPETF", "date": "2025-04-14", "close": 36.87, "volume": 6500, "timestamp": 1744628400 }, { "symbol": "UBLPETF", "date": "2025-04-15", "close": 36.93, "volume": 22500, "timestamp": 1744714800 }, { "symbol": "UBLPETF", "date": "2025-04-16", "close": 36.96, "volume": 13500, "timestamp": 1744801200 }, { "symbol": "UBLPETF", "date": "2025-04-17", "close": 37.26, "volume": 10500, "timestamp": 1744887600 }, { "symbol": "UBLPETF", "date": "2025-04-18", "close": 37.75, "volume": 51500, "timestamp": 1744974000 }, { "symbol": "UBLPETF", "date": "2025-04-21", "close": 38.26, "volume": 34000, "timestamp": 1745233200 }, { "symbol": "UBLPETF", "date": "2025-04-22", "close": 38, "volume": 38500, "timestamp": 1745319600 }, { "symbol": "UBLPETF", "date": "2025-04-23", "close": 37.63, "volume": 20500, "timestamp": 1745406000 }, { "symbol": "UBLPETF", "date": "2025-04-24", "close": 37.06, "volume": 7500, "timestamp": 1745492400 }, { "symbol": "UBLPETF", "date": "2025-04-25", "close": 37.45, "volume": 4500, "timestamp": 1745578800 }, { "symbol": "UBLPETF", "date": "2025-04-28", "close": 37.46, "volume": 95000, "timestamp": 1745838000 }, { "symbol": "UBLPETF", "date": "2025-04-29", "close": 37.45, "volume": 18000, "timestamp": 1745924400 }, { "symbol": "UBLPETF", "date": "2025-04-30", "close": 36.22, "volume": 49000, "timestamp": 1746010800 }, { "symbol": "UBLPETF", "date": "2025-05-02", "close": 37.44, "volume": 37000, "timestamp": 1746183600 }, { "symbol": "UBLPETF", "date": "2025-05-05", "close": 37.24, "volume": 5000, "timestamp": 1746442800 }, { "symbol": "UBLPETF", "date": "2025-05-06", "close": 37.01, "volume": 9500, "timestamp": 1746529200 }, { "symbol": "UBLPETF", "date": "2025-05-07", "close": 36, "volume": 49500, "timestamp": 1746615600 }, { "symbol": "UBLPETF", "date": "2025-05-08", "close": 34.24, "volume": 63500, "timestamp": 1746702000 }, { "symbol": "UBLPETF", "date": "2025-05-09", "close": 35.24, "volume": 23000, "timestamp": 1746788400 }, { "symbol": "UBLPETF", "date": "2025-05-12", "close": 38.62, "volume": 13000, "timestamp": 1747047600 }, { "symbol": "UBLPETF", "date": "2025-05-13", "close": 38.46, "volume": 76500, "timestamp": 1747134000 }, { "symbol": "UBLPETF", "date": "2025-05-14", "close": 38.7, "volume": 18000, "timestamp": 1747220400 }, { "symbol": "UBLPETF", "date": "2025-05-15", "close": 39.27, "volume": 11500, "timestamp": 1747306800 }, { "symbol": "UBLPETF", "date": "2025-05-16", "close": 39.2, "volume": 794000, "timestamp": 1747393200 }, { "symbol": "UBLPETF", "date": "2025-05-19", "close": 39.23, "volume": 19000, "timestamp": 1747652400 }, { "symbol": "UBLPETF", "date": "2025-05-20", "close": 38.98, "volume": 54000, "timestamp": 1747738800 }, { "symbol": "UBLPETF", "date": "2025-05-21", "close": 39.08, "volume": 7500, "timestamp": 1747825200 }, { "symbol": "UBLPETF", "date": "2025-05-22", "close": 38.87, "volume": 15500, "timestamp": 1747911600 }, { "symbol": "UBLPETF", "date": "2025-05-23", "close": 38.91, "volume": 3500, "timestamp": 1747998000 }, { "symbol": "UBLPETF", "date": "2025-05-26", "close": 38.58, "volume": 74000, "timestamp": 1748257200 }, { "symbol": "UBLPETF", "date": "2025-05-27", "close": 38.5, "volume": 29500, "timestamp": 1748343600 }, { "symbol": "UBLPETF", "date": "2025-05-29", "close": 38.78, "volume": 500, "timestamp": 1748516400 }, { "symbol": "UBLPETF", "date": "2025-05-30", "close": 39.26, "volume": 29000, "timestamp": 1748602800 }, { "symbol": "UBLPETF", "date": "2025-06-02", "close": 38.88, "volume": 600000, "timestamp": 1748862000 }, { "symbol": "UBLPETF", "date": "2025-06-03", "close": 39.3, "volume": 13000, "timestamp": 1748948400 }, { "symbol": "UBLPETF", "date": "2025-06-04", "close": 39.63, "volume": 5000, "timestamp": 1749034800 }, { "symbol": "UBLPETF", "date": "2025-06-05", "close": 39.55, "volume": 5500, "timestamp": 1749121200 }, { "symbol": "UBLPETF", "date": "2025-06-10", "close": 39.55, "volume": 6500, "timestamp": 1749553200 }, { "symbol": "UBLPETF", "date": "2025-06-11", "close": 40.17, "volume": 20000, "timestamp": 1749639600 }, { "symbol": "UBLPETF", "date": "2025-06-12", "close": 40.09, "volume": 65500, "timestamp": 1749726000 }, { "symbol": "UBLPETF", "date": "2025-06-13", "close": 39.4, "volume": 27000, "timestamp": 1749812400 }, { "symbol": "UBLPETF", "date": "2025-06-16", "close": 39.28, "volume": 7500, "timestamp": 1750071600 }, { "symbol": "UBLPETF", "date": "2025-06-17", "close": 39.22, "volume": 3000, "timestamp": 1750158000 }, { "symbol": "UBLPETF", "date": "2025-06-18", "close": 38.87, "volume": 33500, "timestamp": 1750244400 }, { "symbol": "UBLPETF", "date": "2025-06-19", "close": 38.85, "volume": 8000, "timestamp": 1750330800 }, { "symbol": "UBLPETF", "date": "2025-06-20", "close": 38.96, "volume": 13000, "timestamp": 1750417200 }, { "symbol": "UBLPETF", "date": "2025-06-23", "close": 38.09, "volume": 69500, "timestamp": 1750676400 }, { "symbol": "UBLPETF", "date": "2025-06-24", "close": 39.93, "volume": 4500, "timestamp": 1750762800 }, { "symbol": "UBLPETF", "date": "2025-06-25", "close": 39.88, "volume": 29000, "timestamp": 1750849200 }, { "symbol": "UBLPETF", "date": "2025-06-26", "close": 39.79, "volume": 88500, "timestamp": 1750935600 }, { "symbol": "UBLPETF", "date": "2025-06-27", "close": 40.62, "volume": 7500, "timestamp": 1751022000 }, { "symbol": "UBLPETF", "date": "2025-06-30", "close": 40.79, "volume": 17500, "timestamp": 1751281200 }, { "symbol": "UBLPETF", "date": "2025-07-01", "close": 42.1, "volume": 12500, "timestamp": 1751367600 }, { "symbol": "UBLPETF", "date": "2025-07-02", "close": 42.1, "volume": 227500, "timestamp": 1751454000 }, { "symbol": "UBLPETF", "date": "2025-07-03", "close": 43.28, "volume": 303000, "timestamp": 1751540400 }, { "symbol": "UBLPETF", "date": "2025-07-04", "close": 42.01, "volume": 27500, "timestamp": 1751626800 }, { "symbol": "UBLPETF", "date": "2025-07-07", "close": 42.29, "volume": 248000, "timestamp": 1751886000 }, { "symbol": "UBLPETF", "date": "2025-07-08", "close": 42.23, "volume": 25500, "timestamp": 1751972400 }, { "symbol": "UBLPETF", "date": "2025-07-09", "close": 41.98, "volume": 13000, "timestamp": 1752058800 }, { "symbol": "UBLPETF", "date": "2025-07-10", "close": 42.47, "volume": 10000, "timestamp": 1752145200 }, { "symbol": "UBLPETF", "date": "2025-07-11", "close": 42.69, "volume": 24500, "timestamp": 1752231600 }, { "symbol": "UBLPETF", "date": "2025-07-14", "close": 43.58, "volume": 10000, "timestamp": 1752490800 }, { "symbol": "UBLPETF", "date": "2025-07-15", "close": 43.57, "volume": 54000, "timestamp": 1752577200 }, { "symbol": "UBLPETF", "date": "2025-07-16", "close": 44.5, "volume": 21500, "timestamp": 1752663600 }, { "symbol": "UBLPETF", "date": "2025-07-17", "close": 45.63, "volume": 71000, "timestamp": 1752750000 }, { "symbol": "UBLPETF", "date": "2025-07-18", "close": 46.06, "volume": 41500, "timestamp": 1752836400 }, { "symbol": "UBLPETF", "date": "2025-07-21", "close": 45.8, "volume": 17000, "timestamp": 1753095600 }, { "symbol": "UBLPETF", "date": "2025-07-22", "close": 46.25, "volume": 284000, "timestamp": 1753182000 }, { "symbol": "UBLPETF", "date": "2025-07-23", "close": 46.15, "volume": 75500, "timestamp": 1753268400 }, { "symbol": "UBLPETF", "date": "2025-07-24", "close": 46.06, "volume": 27000, "timestamp": 1753354800 }, { "symbol": "UBLPETF", "date": "2025-07-25", "close": 46.4, "volume": 27000, "timestamp": 1753441200 }, { "symbol": "UBLPETF", "date": "2025-07-28", "close": 46.37, "volume": 52500, "timestamp": 1753700400 }, { "symbol": "UBLPETF", "date": "2025-07-29", "close": 45.67, "volume": 76000, "timestamp": 1753786800 }, { "symbol": "UBLPETF", "date": "2025-07-30", "close": 45.97, "volume": 82500, "timestamp": 1753873200 }, { "symbol": "UBLPETF", "date": "2025-07-31", "close": 46.22, "volume": 18500, "timestamp": 1753959600 }, { "symbol": "UBLPETF", "date": "2025-08-01", "close": 46.45, "volume": 34000, "timestamp": 1754046000 }, { "symbol": "UBLPETF", "date": "2025-08-04", "close": 46.79, "volume": 71000, "timestamp": 1754305200 }, { "symbol": "UBLPETF", "date": "2025-08-05", "close": 47.39, "volume": 112000, "timestamp": 1754391600 }, { "symbol": "UBLPETF", "date": "2025-08-06", "close": 47.93, "volume": 157000, "timestamp": 1754478000 }, { "symbol": "UBLPETF", "date": "2025-08-07", "close": 47.89, "volume": 35500, "timestamp": 1754564400 }, { "symbol": "UBLPETF", "date": "2025-08-08", "close": 47.84, "volume": 27000, "timestamp": 1754650800 }, { "symbol": "UBLPETF", "date": "2025-08-11", "close": 49.48, "volume": 20500, "timestamp": 1754910000 }, { "symbol": "UBLPETF", "date": "2025-08-12", "close": 49.52, "volume": 69000, "timestamp": 1754996400 }, { "symbol": "UBLPETF", "date": "2025-08-13", "close": 49.26, "volume": 15000, "timestamp": 1755082800 }, { "symbol": "UBLPETF", "date": "2025-08-15", "close": 49.47, "volume": 30000, "timestamp": 1755255600 }, { "symbol": "UBLPETF", "date": "2025-08-18", "close": 50.06, "volume": 17000, "timestamp": 1755514800 }, { "symbol": "UBLPETF", "date": "2025-08-19", "close": 50.66, "volume": 29500, "timestamp": 1755601200 }, { "symbol": "UBLPETF", "date": "2025-08-20", "close": 50.71, "volume": 77000, "timestamp": 1755687600 }, { "symbol": "UBLPETF", "date": "2025-08-21", "close": 50.24, "volume": 38500, "timestamp": 1755774000 }, { "symbol": "UBLPETF", "date": "2025-08-22", "close": 50.16, "volume": 6500, "timestamp": 1755860400 }, { "symbol": "UBLPETF", "date": "2025-08-26", "close": 49.81, "volume": 7500, "timestamp": 1756206000 }, { "symbol": "UBLPETF", "date": "2025-08-27", "close": 49.85, "volume": 30000, "timestamp": 1756292400 }, { "symbol": "UBLPETF", "date": "2025-08-28", "close": 49.74, "volume": 30000, "timestamp": 1756378800 }, { "symbol": "UBLPETF", "date": "2025-08-29", "close": 49.92, "volume": 39000, "timestamp": 1756465200 }, { "symbol": "UBLPETF", "date": "2025-09-01", "close": 50.14, "volume": 42500, "timestamp": 1756724400 }, { "symbol": "UBLPETF", "date": "2025-09-02", "close": 50.7, "volume": 16500, "timestamp": 1756810800 }, { "symbol": "UBLPETF", "date": "2025-09-03", "close": 51.27, "volume": 28000, "timestamp": 1756897200 }, { "symbol": "UBLPETF", "date": "2025-09-04", "close": 51.55, "volume": 107000, "timestamp": 1756983600 }, { "symbol": "UBLPETF", "date": "2025-09-05", "close": 51.94, "volume": 69000, "timestamp": 1757070000 }, { "symbol": "UBLPETF", "date": "2025-09-08", "close": 52.74, "volume": 46500, "timestamp": 1757329200 }, { "symbol": "UBLPETF", "date": "2025-09-09", "close": 53.29, "volume": 24500, "timestamp": 1757415600 }, { "symbol": "UBLPETF", "date": "2025-09-10", "close": 53.25, "volume": 45000, "timestamp": 1757502000 }, { "symbol": "UBLPETF", "date": "2025-09-11", "close": 52.94, "volume": 40500, "timestamp": 1757588400 }, { "symbol": "UBLPETF", "date": "2025-09-15", "close": 52.52, "volume": 21000, "timestamp": 1757934000 }, { "symbol": "UBLPETF", "date": "2025-09-16", "close": 52.72, "volume": 13500, "timestamp": 1758020400 }, { "symbol": "UBLPETF", "date": "2025-09-17", "close": 52.75, "volume": 20000, "timestamp": 1758106800 }, { "symbol": "UBLPETF", "date": "2025-09-18", "close": 53.29, "volume": 21000, "timestamp": 1758193200 }, { "symbol": "UBLPETF", "date": "2025-09-19", "close": 53.39, "volume": 40000, "timestamp": 1758279600 }, { "symbol": "UBLPETF", "date": "2025-09-22", "close": 52.95, "volume": 53500, "timestamp": 1758538800 }, { "symbol": "UBLPETF", "date": "2025-09-23", "close": 52.92, "volume": 27500, "timestamp": 1758625200 }, { "symbol": "UBLPETF", "date": "2025-09-24", "close": 52.95, "volume": 16000, "timestamp": 1758711600 }, { "symbol": "UBLPETF", "date": "2025-09-25", "close": 53.49, "volume": 6000, "timestamp": 1758798000 }, { "symbol": "UBLPETF", "date": "2025-09-26", "close": 54.64, "volume": 56500, "timestamp": 1758884400 }, { "symbol": "UBLPETF", "date": "2025-09-29", "close": 55.08, "volume": 42500, "timestamp": 1759143600 }, { "symbol": "UBLPETF", "date": "2025-09-30", "close": 56.01, "volume": 49000, "timestamp": 1759230000 }, { "symbol": "UBLPETF", "date": "2025-10-01", "close": 56.01, "volume": 24500, "timestamp": 1759316400 }, { "symbol": "UBLPETF", "date": "2025-10-02", "close": 56.83, "volume": 59500, "timestamp": 1759402800 }, { "symbol": "UBLPETF", "date": "2025-10-03", "close": 57.17, "volume": 45500, "timestamp": 1759489200 }, { "symbol": "UBLPETF", "date": "2025-10-06", "close": 56.73, "volume": 155000, "timestamp": 1759748400 }, { "symbol": "UBLPETF", "date": "2025-10-07", "close": 55.89, "volume": 100500, "timestamp": 1759834800 }, { "symbol": "UBLPETF", "date": "2025-10-08", "close": 55.64, "volume": 61000, "timestamp": 1759921200 }, { "symbol": "UBLPETF", "date": "2025-10-09", "close": 55.69, "volume": 72000, "timestamp": 1760007600 }, { "symbol": "UBLPETF", "date": "2025-10-10", "close": 55.16, "volume": 22500, "timestamp": 1760094000 }, { "symbol": "UBLPETF", "date": "2025-10-13", "close": 53.81, "volume": 100000, "timestamp": 1760353200 }, { "symbol": "UBLPETF", "date": "2025-10-14", "close": 56.32, "volume": 42000, "timestamp": 1760439600 }, { "symbol": "UBLPETF", "date": "2025-10-15", "close": 56.14, "volume": 55000, "timestamp": 1760526000 }, { "symbol": "UBLPETF", "date": "2025-10-16", "close": 55.58, "volume": 40000, "timestamp": 1760612400 }, { "symbol": "UBLPETF", "date": "2025-10-17", "close": 55.49, "volume": 30000, "timestamp": 1760698800 }, { "symbol": "UBLPETF", "date": "2025-10-20", "close": 56.12, "volume": 69500, "timestamp": 1760958000 }, { "symbol": "UBLPETF", "date": "2025-10-21", "close": 56.24, "volume": 773000, "timestamp": 1761044400 }, { "symbol": "UBLPETF", "date": "2025-10-22", "close": 55.7, "volume": 116000, "timestamp": 1761130800 }, { "symbol": "UBLPETF", "date": "2025-10-23", "close": 55.36, "volume": 7500, "timestamp": 1761217200 }, { "symbol": "UBLPETF", "date": "2025-10-24", "close": 55.23, "volume": 16000, "timestamp": 1761303600 }, { "symbol": "UBLPETF", "date": "2025-10-27", "close": 54.84, "volume": 24500, "timestamp": 1761562800 }, { "symbol": "UBLPETF", "date": "2025-10-28", "close": 54.45, "volume": 49500, "timestamp": 1761649200 }, { "symbol": "UBLPETF", "date": "2025-10-29", "close": 53.87, "volume": 60500, "timestamp": 1761735600 }, { "symbol": "UBLPETF", "date": "2025-10-30", "close": 53.29, "volume": 28000, "timestamp": 1761822000 }, { "symbol": "UBLPETF", "date": "2025-10-31", "close": 55.12, "volume": 62000, "timestamp": 1761908400 }, { "symbol": "UBLPETF", "date": "2025-11-03", "close": 55.58, "volume": 46000, "timestamp": 1762167600 }, { "symbol": "UBLPETF", "date": "2025-11-04", "close": 55.13, "volume": 10000, "timestamp": 1762254000 }, { "symbol": "UBLPETF", "date": "2025-11-05", "close": 54.24, "volume": 45000, "timestamp": 1762340400 }, { "symbol": "UBLPETF", "date": "2025-11-06", "close": 54, "volume": 33500, "timestamp": 1762426800 }, { "symbol": "UBLPETF", "date": "2025-11-07", "close": 54.03, "volume": 65000, "timestamp": 1762513200 }, { "symbol": "UBLPETF", "date": "2025-11-10", "close": 54.9, "volume": 71500, "timestamp": 1762772400 }, { "symbol": "UBLPETF", "date": "2025-11-11", "close": 53.79, "volume": 55500, "timestamp": 1762858800 }, { "symbol": "UBLPETF", "date": "2025-11-12", "close": 53.83, "volume": 19000, "timestamp": 1762945200 }, { "symbol": "UBLPETF", "date": "2025-11-13", "close": 54.72, "volume": 65000, "timestamp": 1763031600 }, { "symbol": "UBLPETF", "date": "2025-11-14", "close": 55.05, "volume": 6000, "timestamp": 1763118000 }, { "symbol": "UBLPETF", "date": "2025-11-17", "close": 54.84, "volume": 18000, "timestamp": 1763377200 }, { "symbol": "UBLPETF", "date": "2025-11-18", "close": 54.48, "volume": 19500, "timestamp": 1763463600 }, { "symbol": "UBLPETF", "date": "2025-11-19", "close": 55.04, "volume": 4500, "timestamp": 1763550000 }, { "symbol": "UBLPETF", "date": "2025-11-20", "close": 55.2, "volume": 25000, "timestamp": 1763636400 }, { "symbol": "UBLPETF", "date": "2025-11-21", "close": 54.95, "volume": 9000, "timestamp": 1763722800 }, { "symbol": "UBLPETF", "date": "2025-11-24", "close": 55.15, "volume": 41000, "timestamp": 1763982000 }, { "symbol": "UBLPETF", "date": "2025-11-25", "close": 55.19, "volume": 5000, "timestamp": 1764068400 }, { "symbol": "UBLPETF", "date": "2025-11-26", "close": 56.05, "volume": 15000, "timestamp": 1764154800 }, { "symbol": "UBLPETF", "date": "2025-11-27", "close": 56.99, "volume": 12000, "timestamp": 1764241200 }, { "symbol": "UBLPETF", "date": "2025-11-28", "close": 57.33, "volume": 21500, "timestamp": 1764327600 }, { "symbol": "UBLPETF", "date": "2025-12-02", "close": 57.5, "volume": 49000, "timestamp": 1764673200 }, { "symbol": "UBLPETF", "date": "2025-12-03", "close": 56.67, "volume": 33500, "timestamp": 1764759600 }, { "symbol": "UBLPETF", "date": "2025-12-04", "close": 56.57, "volume": 85500, "timestamp": 1764846000 }, { "symbol": "UBLPETF", "date": "2025-12-05", "close": 56.87, "volume": 15000, "timestamp": 1764932400 }, { "symbol": "UBLPETF", "date": "2025-12-08", "close": 57.33, "volume": 22000, "timestamp": 1765191600 }, { "symbol": "UBLPETF", "date": "2025-12-09", "close": 57.8, "volume": 149500, "timestamp": 1765278000 }, { "symbol": "UBLPETF", "date": "2025-12-10", "close": 57.65, "volume": 81500, "timestamp": 1765364400 }, { "symbol": "UBLPETF", "date": "2025-12-11", "close": 57.27, "volume": 21000, "timestamp": 1765450800 }, { "symbol": "UBLPETF", "date": "2025-12-12", "close": 57.79, "volume": 84000, "timestamp": 1765537200 }, { "symbol": "UBLPETF", "date": "2025-12-15", "close": 57.91, "volume": 34000, "timestamp": 1765796400 }, { "symbol": "UBLPETF", "date": "2025-12-16", "close": 57.91, "volume": 61000, "timestamp": 1765882800 }, { "symbol": "UBLPETF", "date": "2025-12-17", "close": 57.91, "volume": 75000, "timestamp": 1765969200 }, { "symbol": "UBLPETF", "date": "2025-12-18", "close": 59.16, "volume": 191500, "timestamp": 1766055600 }, { "symbol": "UBLPETF", "date": "2025-12-19", "close": 59.2, "volume": 56000, "timestamp": 1766142000 }, { "symbol": "UBLPETF", "date": "2025-12-22", "close": 59.2, "volume": 46000, "timestamp": 1766401200 }, { "symbol": "UBLPETF", "date": "2025-12-23", "close": 59.13, "volume": 96000, "timestamp": 1766487600 }, { "symbol": "UBLPETF", "date": "2025-12-24", "close": 58.77, "volume": 71000, "timestamp": 1766574000 }, { "symbol": "UBLPETF", "date": "2025-12-26", "close": 59.31, "volume": 55500, "timestamp": 1766746800 }, { "symbol": "UBLPETF", "date": "2025-12-29", "close": 60, "volume": 176500, "timestamp": 1767006000 }, { "symbol": "UBLPETF", "date": "2025-12-30", "close": 60.09, "volume": 122000, "timestamp": 1767092400 }, { "symbol": "UBLPETF", "date": "2026-01-01", "close": 60.72, "volume": 112000, "timestamp": 1767265200 }, { "symbol": "UBLPETF", "date": "2026-01-02", "close": 61.94, "volume": 136500, "timestamp": 1767351600 }, { "symbol": "UBLPETF", "date": "2026-01-05", "close": 63.6, "volume": 182500, "timestamp": 1767610800 }, { "symbol": "UBLPETF", "date": "2026-01-06", "close": 64.93, "volume": 313500, "timestamp": 1767697200 }, { "symbol": "UBLPETF", "date": "2026-01-07", "close": 65.19, "volume": 7119500, "timestamp": 1767783600 }, { "symbol": "UBLPETF", "date": "2026-01-08", "close": 64.3, "volume": 4460000, "timestamp": 1767870000 }, { "symbol": "UBLPETF", "date": "2026-01-09", "close": 63.82, "volume": 1992000, "timestamp": 1767956400 }, { "symbol": "UBLPETF", "date": "2026-01-12", "close": 62.95, "volume": 259500, "timestamp": 1768215600 }, { "symbol": "UBLPETF", "date": "2026-01-13", "close": 63.45, "volume": 165500, "timestamp": 1768302000 }, { "symbol": "UBLPETF", "date": "2026-01-14", "close": 62.79, "volume": 95000, "timestamp": 1768388400 }, { "symbol": "UBLPETF", "date": "2026-01-15", "close": 62.22, "volume": 121500, "timestamp": 1768474800 }, { "symbol": "UBLPETF", "date": "2026-01-16", "close": 63.21, "volume": 74000, "timestamp": 1768561200 }, { "symbol": "UBLPETF", "date": "2026-01-19", "close": 64.52, "volume": 116000, "timestamp": 1768820400 }, { "symbol": "UBLPETF", "date": "2026-01-20", "close": 64.43, "volume": 99000, "timestamp": 1768906800 }, { "symbol": "UBLPETF", "date": "2026-01-21", "close": 63.68, "volume": 188000, "timestamp": 1768993200 }, { "symbol": "UBLPETF", "date": "2026-01-22", "close": 64.01, "volume": 113000, "timestamp": 1769079600 }, { "symbol": "UBLPETF", "date": "2026-01-23", "close": 65.26, "volume": 67000, "timestamp": 1769166000 }, { "symbol": "UBLPETF", "date": "2026-01-26", "close": 64.93, "volume": 187500, "timestamp": 1769425200 }, { "symbol": "UBLPETF", "date": "2026-01-27", "close": 64.8, "volume": 47000, "timestamp": 1769511600 }, { "symbol": "UBLPETF", "date": "2026-01-28", "close": 64.74, "volume": 77000, "timestamp": 1769598000 }, { "symbol": "UBLPETF", "date": "2026-01-29", "close": 62.17, "volume": 260000, "timestamp": 1769684400 }, { "symbol": "UBLPETF", "date": "2026-01-30", "close": 63.06, "volume": 163500, "timestamp": 1769770800 }, { "symbol": "UBLPETF", "date": "2026-02-02", "close": 63.39, "volume": 193500, "timestamp": 1770030000 }, { "symbol": "UBLPETF", "date": "2026-02-03", "close": 63.92, "volume": 117000, "timestamp": 1770116400 }, { "symbol": "UBLPETF", "date": "2026-02-04", "close": 64.31, "volume": 137500, "timestamp": 1770202800 }, { "symbol": "UBLPETF", "date": "2026-02-06", "close": 63.09, "volume": 481000, "timestamp": 1770375600 }, { "symbol": "UBLPETF", "date": "2026-02-09", "close": 62.29, "volume": 182500, "timestamp": 1770634800 }, { "symbol": "UBLPETF", "date": "2026-02-10", "close": 62.69, "volume": 31500, "timestamp": 1770721200 }, { "symbol": "UBLPETF", "date": "2026-02-11", "close": 63.26, "volume": 114500, "timestamp": 1770807600 }, { "symbol": "UBLPETF", "date": "2026-02-12", "close": 62.56, "volume": 95500, "timestamp": 1770894000 }, { "symbol": "UBLPETF", "date": "2026-02-13", "close": 62.01, "volume": 93500, "timestamp": 1770980400 }, { "symbol": "UBLPETF", "date": "2026-02-16", "close": 60.25, "volume": 134500, "timestamp": 1771239600 }, { "symbol": "UBLPETF", "date": "2026-02-17", "close": 59.7, "volume": 116500, "timestamp": 1771326000 }, { "symbol": "UBLPETF", "date": "2026-02-18", "close": 62.05, "volume": 205500, "timestamp": 1771412400 }, { "symbol": "UBLPETF", "date": "2026-02-19", "close": 60.09, "volume": 85500, "timestamp": 1771498800 }, { "symbol": "UBLPETF", "date": "2026-02-20", "close": 60.38, "volume": 41000, "timestamp": 1771585200 }, { "symbol": "UBLPETF", "date": "2026-02-23", "close": 58.45, "volume": 230000, "timestamp": 1771844400 }, { "symbol": "UBLPETF", "date": "2026-02-24", "close": 57.89, "volume": 66000, "timestamp": 1771930800 }, { "symbol": "UBLPETF", "date": "2026-02-25", "close": 57.15, "volume": 102000, "timestamp": 1772017200 }, { "symbol": "UBLPETF", "date": "2026-02-26", "close": 58.79, "volume": 81500, "timestamp": 1772103600 }, { "symbol": "UBLPETF", "date": "2026-02-27", "close": 58.48, "volume": 97500, "timestamp": 1772190000 }, { "symbol": "UBLPETF", "date": "2026-03-02", "close": 52.76, "volume": 435000, "timestamp": 1772449200 }, { "symbol": "UBLPETF", "date": "2026-03-03", "close": 55.29, "volume": 338000, "timestamp": 1772535600 }, { "symbol": "UBLPETF", "date": "2026-03-04", "close": 54.54, "volume": 165500, "timestamp": 1772622000 }, { "symbol": "UBLPETF", "date": "2026-03-05", "close": 56.49, "volume": 1182000, "timestamp": 1772708400 }, { "symbol": "UBLPETF", "date": "2026-03-06", "close": 54.84, "volume": 57500, "timestamp": 1772794800 }, { "symbol": "UBLPETF", "date": "2026-03-09", "close": 50.51, "volume": 91000, "timestamp": 1773054000 }, { "symbol": "UBLPETF", "date": "2026-03-10", "close": 54.61, "volume": 97500, "timestamp": 1773140400 }, { "symbol": "UBLPETF", "date": "2026-03-11", "close": 54.39, "volume": 110500, "timestamp": 1773226800 }, { "symbol": "UBLPETF", "date": "2026-03-12", "close": 54.18, "volume": 35000, "timestamp": 1773313200 }, { "symbol": "UBLPETF", "date": "2026-03-13", "close": 53.75, "volume": 29500, "timestamp": 1773399600 }, { "symbol": "UBLPETF", "date": "2026-03-16", "close": 52.01, "volume": 56000, "timestamp": 1773658800 }, { "symbol": "UBLPETF", "date": "2026-03-17", "close": 52.35, "volume": 57500, "timestamp": 1773745200 }, { "symbol": "UBLPETF", "date": "2026-03-18", "close": 53.62, "volume": 16000, "timestamp": 1773831600 }, { "symbol": "UBLPETF", "date": "2026-03-19", "close": 53.12, "volume": 22500, "timestamp": 1773918000 }, { "symbol": "UBLPETF", "date": "2026-03-24", "close": 54.14, "volume": 52000, "timestamp": 1774350000 }, { "symbol": "UBLPETF", "date": "2026-03-25", "close": 55.79, "volume": 91000, "timestamp": 1774436400 }, { "symbol": "UBLPETF", "date": "2026-03-26", "close": 53.73, "volume": 75000, "timestamp": 1774522800 }, { "symbol": "UBLPETF", "date": "2026-03-27", "close": 53.64, "volume": 126000, "timestamp": 1774609200 }, { "symbol": "UBLPETF", "date": "2026-03-30", "close": 51.97, "volume": 177000, "timestamp": 1774868400 }, { "symbol": "UBLPETF", "date": "2026-03-31", "close": 52.53, "volume": 155000, "timestamp": 1774954800 }, { "symbol": "UBLPETF", "date": "2026-04-01", "close": 54.92, "volume": 101500, "timestamp": 1775041200 }, { "symbol": "UBLPETF", "date": "2026-04-02", "close": 53.81, "volume": 105000, "timestamp": 1775127600 }, { "symbol": "UBLPETF", "date": "2026-04-03", "close": 53.01, "volume": 70500, "timestamp": 1775214000 }, { "symbol": "UBLPETF", "date": "2026-04-06", "close": 53.15, "volume": 81000, "timestamp": 1775473200 }, { "symbol": "UBLPETF", "date": "2026-04-07", "close": 53.57, "volume": 58000, "timestamp": 1775559600 }, { "symbol": "UBLPETF", "date": "2026-04-08", "close": 58.65, "volume": 197000, "timestamp": 1775646000 }, { "symbol": "UBLPETF", "date": "2026-04-09", "close": 58.44, "volume": 182000, "timestamp": 1775732400 }, { "symbol": "UBLPETF", "date": "2026-04-13", "close": 56.1, "volume": 308500, "timestamp": 1776078000 }, { "symbol": "UBLPETF", "date": "2026-04-14", "close": 57.72, "volume": 92500, "timestamp": 1776164400 }, { "symbol": "UBLPETF", "date": "2026-04-15", "close": 58.76, "volume": 203000, "timestamp": 1776250800 }, { "symbol": "UBLPETF", "date": "2026-04-16", "close": 59.29, "volume": 137500, "timestamp": 1776337200 }, { "symbol": "UBLPETF", "date": "2026-04-17", "close": 60.45, "volume": 187000, "timestamp": 1776423600 }, { "symbol": "UBLPETF", "date": "2026-04-20", "close": 59.69, "volume": 109500, "timestamp": 1776682800 }, { "symbol": "UBLPETF", "date": "2026-04-21", "close": 60.16, "volume": 128500, "timestamp": 1776769200 }, { "symbol": "UBLPETF", "date": "2026-04-22", "close": 59.72, "volume": 56000, "timestamp": 1776855600 }, { "symbol": "UBLPETF", "date": "2026-04-23", "close": 58.9, "volume": 82500, "timestamp": 1776942000 }, { "symbol": "UBLPETF", "date": "2026-04-24", "close": 59.39, "volume": 62000, "timestamp": 1777028400 }, { "symbol": "UBLPETF", "date": "2026-04-27", "close": 59.24, "volume": 15500, "timestamp": 1777287600 }, { "symbol": "UBLPETF", "date": "2026-04-28", "close": 58.87, "volume": 34500, "timestamp": 1777374000 }, { "symbol": "UBLPETF", "date": "2026-04-29", "close": 58.16, "volume": 32000, "timestamp": 1777460400 }, { "symbol": "UBLPETF", "date": "2026-04-30", "close": 57.25, "volume": 66000, "timestamp": 1777546800 }, { "symbol": "UBLPETF", "date": "2026-05-04", "close": 57.55, "volume": 84000, "timestamp": 1777892400 }, { "symbol": "UBLPETF", "date": "2026-05-05", "close": 57.6, "volume": 37500, "timestamp": 1777978800 }, { "symbol": "UBLPETF", "date": "2026-05-06", "close": 60.02, "volume": 74500, "timestamp": 1778065200 }, { "symbol": "UBLPETF", "date": "2026-05-07", "close": 60.4, "volume": 102500, "timestamp": 1778151600 }, { "symbol": "UBLPETF", "date": "2026-05-08", "close": 59.72, "volume": 91500, "timestamp": 1778238000 }, { "symbol": "UBLPETF", "date": "2026-05-11", "close": 59.24, "volume": 46500, "timestamp": 1778497200 }, { "symbol": "UBLPETF", "date": "2026-05-12", "close": 58.7, "volume": 92500, "timestamp": 1778583600 }, { "symbol": "UBLPETF", "date": "2026-05-13", "close": 58.03, "volume": 57000, "timestamp": 1778670000 }, { "symbol": "UBLPETF", "date": "2026-05-14", "close": 57.6, "volume": 32000, "timestamp": 1778756400 }, { "symbol": "UBLPETF", "date": "2026-05-15", "close": 57, "volume": 84000, "timestamp": 1778842800 }, { "symbol": "UBLPETF", "date": "2026-05-18", "close": 55.73, "volume": 47500, "timestamp": 1779102000 }, { "symbol": "UBLPETF", "date": "2026-05-19", "close": 56.02, "volume": 197000, "timestamp": 1779188400 }, { "symbol": "UBLPETF", "date": "2026-05-20", "close": 56.85, "volume": 68500, "timestamp": 1779274800 }, { "symbol": "UBLPETF", "date": "2026-05-21", "close": 58.5, "volume": 107500, "timestamp": 1779361200 } ] }