{ "success": true, "count": 662, "data": [ { "symbol": "JSGBETF", "date": "2023-09-08", "close": 10, "volume": null, "timestamp": 1694170800 }, { "symbol": "JSGBETF", "date": "2023-09-11", "close": 9.96, "volume": 155000, "timestamp": 1694430000 }, { "symbol": "JSGBETF", "date": "2023-09-12", "close": 9.93, "volume": 83000, "timestamp": 1694516400 }, { "symbol": "JSGBETF", "date": "2023-09-13", "close": 9.83, "volume": 28000, "timestamp": 1694602800 }, { "symbol": "JSGBETF", "date": "2023-09-14", "close": 9.86, "volume": 860500, "timestamp": 1694689200 }, { "symbol": "JSGBETF", "date": "2023-09-15", "close": 9.74, "volume": 500, "timestamp": 1694775600 }, { "symbol": "JSGBETF", "date": "2023-09-18", "close": 9.8, "volume": 1000, "timestamp": 1695034800 }, { "symbol": "JSGBETF", "date": "2023-09-19", "close": 9.8, "volume": 15000, "timestamp": 1695121200 }, { "symbol": "JSGBETF", "date": "2023-09-20", "close": 9.78, "volume": 175000, "timestamp": 1695207600 }, { "symbol": "JSGBETF", "date": "2023-09-21", "close": 9.89, "volume": null, "timestamp": 1695294000 }, { "symbol": "JSGBETF", "date": "2023-09-22", "close": 9.97, "volume": 2905000, "timestamp": 1695380400 }, { "symbol": "JSGBETF", "date": "2023-09-25", "close": 9.99, "volume": 5000, "timestamp": 1695639600 }, { "symbol": "JSGBETF", "date": "2023-09-26", "close": 9.94, "volume": null, "timestamp": 1695726000 }, { "symbol": "JSGBETF", "date": "2023-09-27", "close": 9.93, "volume": null, "timestamp": 1695812400 }, { "symbol": "JSGBETF", "date": "2023-09-28", "close": 9.88, "volume": 10000, "timestamp": 1695898800 }, { "symbol": "JSGBETF", "date": "2023-10-02", "close": 9.91, "volume": null, "timestamp": 1696244400 }, { "symbol": "JSGBETF", "date": "2023-10-03", "close": 9.96, "volume": null, "timestamp": 1696330800 }, { "symbol": "JSGBETF", "date": "2023-10-04", "close": 10.21, "volume": 60500, "timestamp": 1696417200 }, { "symbol": "JSGBETF", "date": "2023-10-05", "close": 10.27, "volume": 71000, "timestamp": 1696503600 }, { "symbol": "JSGBETF", "date": "2023-10-06", "close": 10.26, "volume": 290000, "timestamp": 1696590000 }, { "symbol": "JSGBETF", "date": "2023-10-09", "close": 10.33, "volume": 42000, "timestamp": 1696849200 }, { "symbol": "JSGBETF", "date": "2023-10-10", "close": 10.5, "volume": 225000, "timestamp": 1696935600 }, { "symbol": "JSGBETF", "date": "2023-10-11", "close": 10.52, "volume": 500, "timestamp": 1697022000 }, { "symbol": "JSGBETF", "date": "2023-10-12", "close": 10.5, "volume": null, "timestamp": 1697108400 }, { "symbol": "JSGBETF", "date": "2023-10-13", "close": 10.71, "volume": 35000, "timestamp": 1697194800 }, { "symbol": "JSGBETF", "date": "2023-10-16", "close": 10.71, "volume": 500, "timestamp": 1697454000 }, { "symbol": "JSGBETF", "date": "2023-10-17", "close": 10.64, "volume": null, "timestamp": 1697540400 }, { "symbol": "JSGBETF", "date": "2023-10-18", "close": 10.63, "volume": null, "timestamp": 1697626800 }, { "symbol": "JSGBETF", "date": "2023-10-19", "close": 10.8, "volume": null, "timestamp": 1697713200 }, { "symbol": "JSGBETF", "date": "2023-10-20", "close": 10.98, "volume": 450000, "timestamp": 1697799600 }, { "symbol": "JSGBETF", "date": "2023-10-23", "close": 11, "volume": 20000, "timestamp": 1698058800 }, { "symbol": "JSGBETF", "date": "2023-10-24", "close": 11.01, "volume": null, "timestamp": 1698145200 }, { "symbol": "JSGBETF", "date": "2023-10-25", "close": 11.17, "volume": null, "timestamp": 1698231600 }, { "symbol": "JSGBETF", "date": "2023-10-26", "close": 11.4, "volume": 500, "timestamp": 1698318000 }, { "symbol": "JSGBETF", "date": "2023-10-27", "close": 11.47, "volume": 40000, "timestamp": 1698404400 }, { "symbol": "JSGBETF", "date": "2023-10-30", "close": 11.35, "volume": 35000, "timestamp": 1698663600 }, { "symbol": "JSGBETF", "date": "2023-10-31", "close": 11.48, "volume": 60000, "timestamp": 1698750000 }, { "symbol": "JSGBETF", "date": "2023-11-01", "close": 11.55, "volume": 5000, "timestamp": 1698836400 }, { "symbol": "JSGBETF", "date": "2023-11-02", "close": 11.51, "volume": null, "timestamp": 1698922800 }, { "symbol": "JSGBETF", "date": "2023-11-03", "close": 11.67, "volume": 10000, "timestamp": 1699009200 }, { "symbol": "JSGBETF", "date": "2023-11-06", "close": 11.78, "volume": 110000, "timestamp": 1699268400 }, { "symbol": "JSGBETF", "date": "2023-11-07", "close": 11.7, "volume": 4000, "timestamp": 1699354800 }, { "symbol": "JSGBETF", "date": "2023-11-08", "close": 11.85, "volume": 10000, "timestamp": 1699441200 }, { "symbol": "JSGBETF", "date": "2023-11-10", "close": 12.04, "volume": 45000, "timestamp": 1699614000 }, { "symbol": "JSGBETF", "date": "2023-11-13", "close": 12.2, "volume": 10000, "timestamp": 1699873200 }, { "symbol": "JSGBETF", "date": "2023-11-14", "close": 12.09, "volume": 5000, "timestamp": 1699959600 }, { "symbol": "JSGBETF", "date": "2023-11-15", "close": 11.95, "volume": null, "timestamp": 1700046000 }, { "symbol": "JSGBETF", "date": "2023-11-16", "close": 11.9, "volume": 10000, "timestamp": 1700132400 }, { "symbol": "JSGBETF", "date": "2023-11-17", "close": 11.85, "volume": null, "timestamp": 1700218800 }, { "symbol": "JSGBETF", "date": "2023-11-20", "close": 11.96, "volume": 5000, "timestamp": 1700478000 }, { "symbol": "JSGBETF", "date": "2023-11-21", "close": 12.12, "volume": null, "timestamp": 1700564400 }, { "symbol": "JSGBETF", "date": "2023-11-22", "close": 12.38, "volume": 20000, "timestamp": 1700650800 }, { "symbol": "JSGBETF", "date": "2023-11-23", "close": 12.72, "volume": 5000, "timestamp": 1700737200 }, { "symbol": "JSGBETF", "date": "2023-11-24", "close": 12.85, "volume": 5000, "timestamp": 1700823600 }, { "symbol": "JSGBETF", "date": "2023-11-27", "close": 13.12, "volume": 2000, "timestamp": 1701082800 }, { "symbol": "JSGBETF", "date": "2023-11-28", "close": 13.65, "volume": 2000, "timestamp": 1701169200 }, { "symbol": "JSGBETF", "date": "2023-11-29", "close": 13.6, "volume": null, "timestamp": 1701255600 }, { "symbol": "JSGBETF", "date": "2023-11-30", "close": 13.41, "volume": null, "timestamp": 1701342000 }, { "symbol": "JSGBETF", "date": "2023-12-01", "close": 13.47, "volume": 1000, "timestamp": 1701428400 }, { "symbol": "JSGBETF", "date": "2023-12-04", "close": 13.5, "volume": null, "timestamp": 1701687600 }, { "symbol": "JSGBETF", "date": "2023-12-05", "close": 13.65, "volume": 20500, "timestamp": 1701774000 }, { "symbol": "JSGBETF", "date": "2023-12-06", "close": 14.01, "volume": 356000, "timestamp": 1701860400 }, { "symbol": "JSGBETF", "date": "2023-12-07", "close": 14.53, "volume": null, "timestamp": 1701946800 }, { "symbol": "JSGBETF", "date": "2023-12-08", "close": 15.15, "volume": 3000, "timestamp": 1702033200 }, { "symbol": "JSGBETF", "date": "2023-12-11", "close": 14.9, "volume": 4000, "timestamp": 1702292400 }, { "symbol": "JSGBETF", "date": "2023-12-12", "close": 14.97, "volume": null, "timestamp": 1702378800 }, { "symbol": "JSGBETF", "date": "2023-12-13", "close": 14.86, "volume": null, "timestamp": 1702465200 }, { "symbol": "JSGBETF", "date": "2023-12-14", "close": 15.02, "volume": 1000, "timestamp": 1702551600 }, { "symbol": "JSGBETF", "date": "2023-12-15", "close": 15.28, "volume": 5500, "timestamp": 1702638000 }, { "symbol": "JSGBETF", "date": "2023-12-18", "close": 15.05, "volume": null, "timestamp": 1702897200 }, { "symbol": "JSGBETF", "date": "2023-12-19", "close": 14.4, "volume": null, "timestamp": 1702983600 }, { "symbol": "JSGBETF", "date": "2023-12-20", "close": 14.28, "volume": null, "timestamp": 1703070000 }, { "symbol": "JSGBETF", "date": "2023-12-21", "close": 14.39, "volume": 281500, "timestamp": 1703156400 }, { "symbol": "JSGBETF", "date": "2023-12-22", "close": 14.14, "volume": 563000, "timestamp": 1703242800 }, { "symbol": "JSGBETF", "date": "2023-12-26", "close": 13.5, "volume": 14000, "timestamp": 1703588400 }, { "symbol": "JSGBETF", "date": "2023-12-27", "close": 14.06, "volume": 739500, "timestamp": 1703674800 }, { "symbol": "JSGBETF", "date": "2023-12-28", "close": 14.46, "volume": 1500, "timestamp": 1703761200 }, { "symbol": "JSGBETF", "date": "2023-12-29", "close": 14.38, "volume": 500, "timestamp": 1703847600 }, { "symbol": "JSGBETF", "date": "2024-01-01", "close": 14.88, "volume": 76500, "timestamp": 1704106800 }, { "symbol": "JSGBETF", "date": "2024-01-02", "close": 14.83, "volume": 78500, "timestamp": 1704193200 }, { "symbol": "JSGBETF", "date": "2024-01-03", "close": 14.93, "volume": 16000, "timestamp": 1704279600 }, { "symbol": "JSGBETF", "date": "2024-01-04", "close": 14.88, "volume": 19500, "timestamp": 1704366000 }, { "symbol": "JSGBETF", "date": "2024-01-05", "close": 14.85, "volume": 100000, "timestamp": 1704452400 }, { "symbol": "JSGBETF", "date": "2024-01-08", "close": 14.69, "volume": 25500, "timestamp": 1704711600 }, { "symbol": "JSGBETF", "date": "2024-01-09", "close": 14.62, "volume": 109000, "timestamp": 1704798000 }, { "symbol": "JSGBETF", "date": "2024-01-10", "close": 14.51, "volume": 500, "timestamp": 1704884400 }, { "symbol": "JSGBETF", "date": "2024-01-11", "close": 14.62, "volume": 500, "timestamp": 1704970800 }, { "symbol": "JSGBETF", "date": "2024-01-12", "close": 14.67, "volume": 500, "timestamp": 1705057200 }, { "symbol": "JSGBETF", "date": "2024-01-15", "close": 14.58, "volume": 100500, "timestamp": 1705316400 }, { "symbol": "JSGBETF", "date": "2024-01-16", "close": 14.53, "volume": 1000, "timestamp": 1705402800 }, { "symbol": "JSGBETF", "date": "2024-01-17", "close": 14.57, "volume": null, "timestamp": 1705489200 }, { "symbol": "JSGBETF", "date": "2024-01-18", "close": 14.43, "volume": null, "timestamp": 1705575600 }, { "symbol": "JSGBETF", "date": "2024-01-19", "close": 14.42, "volume": 10000, "timestamp": 1705662000 }, { "symbol": "JSGBETF", "date": "2024-01-22", "close": 14.59, "volume": 1736500, "timestamp": 1705921200 }, { "symbol": "JSGBETF", "date": "2024-01-23", "close": 14.88, "volume": 21000, "timestamp": 1706007600 }, { "symbol": "JSGBETF", "date": "2024-01-24", "close": 14.96, "volume": 23000, "timestamp": 1706094000 }, { "symbol": "JSGBETF", "date": "2024-01-25", "close": 14.9, "volume": 96500, "timestamp": 1706180400 }, { "symbol": "JSGBETF", "date": "2024-01-26", "close": 14.72, "volume": 34500, "timestamp": 1706266800 }, { "symbol": "JSGBETF", "date": "2024-01-29", "close": 14.51, "volume": 352500, "timestamp": 1706526000 }, { "symbol": "JSGBETF", "date": "2024-01-30", "close": 14.34, "volume": 21500, "timestamp": 1706612400 }, { "symbol": "JSGBETF", "date": "2024-01-31", "close": 14.55, "volume": 356500, "timestamp": 1706698800 }, { "symbol": "JSGBETF", "date": "2024-02-01", "close": 14.66, "volume": 1000, "timestamp": 1706785200 }, { "symbol": "JSGBETF", "date": "2024-02-02", "close": 14.73, "volume": 3000, "timestamp": 1706871600 }, { "symbol": "JSGBETF", "date": "2024-02-06", "close": 14.89, "volume": 27000, "timestamp": 1707217200 }, { "symbol": "JSGBETF", "date": "2024-02-07", "close": 14.94, "volume": 1730500, "timestamp": 1707303600 }, { "symbol": "JSGBETF", "date": "2024-02-09", "close": 14.61, "volume": null, "timestamp": 1707476400 }, { "symbol": "JSGBETF", "date": "2024-02-12", "close": 14.4, "volume": null, "timestamp": 1707735600 }, { "symbol": "JSGBETF", "date": "2024-02-13", "close": 14.58, "volume": 3000, "timestamp": 1707822000 }, { "symbol": "JSGBETF", "date": "2024-02-14", "close": 14.76, "volume": null, "timestamp": 1707908400 }, { "symbol": "JSGBETF", "date": "2024-02-15", "close": 14.51, "volume": null, "timestamp": 1707994800 }, { "symbol": "JSGBETF", "date": "2024-02-16", "close": 14.41, "volume": 12000, "timestamp": 1708081200 }, { "symbol": "JSGBETF", "date": "2024-02-19", "close": 14.4, "volume": null, "timestamp": 1708340400 }, { "symbol": "JSGBETF", "date": "2024-02-20", "close": 14.39, "volume": 58000, "timestamp": 1708426800 }, { "symbol": "JSGBETF", "date": "2024-02-21", "close": 13.46, "volume": 2000, "timestamp": 1708513200 }, { "symbol": "JSGBETF", "date": "2024-02-22", "close": 13.49, "volume": 1500, "timestamp": 1708599600 }, { "symbol": "JSGBETF", "date": "2024-02-23", "close": 13.69, "volume": 42000, "timestamp": 1708686000 }, { "symbol": "JSGBETF", "date": "2024-02-26", "close": 13.92, "volume": 33500, "timestamp": 1708945200 }, { "symbol": "JSGBETF", "date": "2024-02-27", "close": 13.98, "volume": null, "timestamp": 1709031600 }, { "symbol": "JSGBETF", "date": "2024-02-28", "close": 14.05, "volume": null, "timestamp": 1709118000 }, { "symbol": "JSGBETF", "date": "2024-02-29", "close": 14.3, "volume": 5000, "timestamp": 1709204400 }, { "symbol": "JSGBETF", "date": "2024-03-01", "close": 14.59, "volume": 10000, "timestamp": 1709290800 }, { "symbol": "JSGBETF", "date": "2024-03-04", "close": 14.58, "volume": 10000, "timestamp": 1709550000 }, { "symbol": "JSGBETF", "date": "2024-03-05", "close": 14.58, "volume": null, "timestamp": 1709636400 }, { "symbol": "JSGBETF", "date": "2024-03-06", "close": 14.59, "volume": 1000, "timestamp": 1709722800 }, { "symbol": "JSGBETF", "date": "2024-03-07", "close": 14.5, "volume": 500, "timestamp": 1709809200 }, { "symbol": "JSGBETF", "date": "2024-03-11", "close": 14.35, "volume": null, "timestamp": 1710154800 }, { "symbol": "JSGBETF", "date": "2024-03-12", "close": 14.34, "volume": null, "timestamp": 1710241200 }, { "symbol": "JSGBETF", "date": "2024-03-13", "close": 14.22, "volume": null, "timestamp": 1710327600 }, { "symbol": "JSGBETF", "date": "2024-03-14", "close": 14.26, "volume": null, "timestamp": 1710414000 }, { "symbol": "JSGBETF", "date": "2024-03-15", "close": 14.31, "volume": 3000, "timestamp": 1710500400 }, { "symbol": "JSGBETF", "date": "2024-03-18", "close": 14.3, "volume": null, "timestamp": 1710759600 }, { "symbol": "JSGBETF", "date": "2024-03-19", "close": 14.5, "volume": 3000, "timestamp": 1710846000 }, { "symbol": "JSGBETF", "date": "2024-03-20", "close": 14.62, "volume": 39000, "timestamp": 1710932400 }, { "symbol": "JSGBETF", "date": "2024-03-21", "close": 14.79, "volume": 500, "timestamp": 1711018800 }, { "symbol": "JSGBETF", "date": "2024-03-22", "close": 14.9, "volume": 500, "timestamp": 1711105200 }, { "symbol": "JSGBETF", "date": "2024-03-25", "close": 15.1, "volume": 26500, "timestamp": 1711364400 }, { "symbol": "JSGBETF", "date": "2024-03-26", "close": 15.25, "volume": null, "timestamp": 1711450800 }, { "symbol": "JSGBETF", "date": "2024-03-27", "close": 15.32, "volume": 2000, "timestamp": 1711537200 }, { "symbol": "JSGBETF", "date": "2024-03-28", "close": 15.43, "volume": null, "timestamp": 1711623600 }, { "symbol": "JSGBETF", "date": "2024-03-29", "close": 15.36, "volume": null, "timestamp": 1711710000 }, { "symbol": "JSGBETF", "date": "2024-04-01", "close": 15.43, "volume": null, "timestamp": 1711969200 }, { "symbol": "JSGBETF", "date": "2024-04-02", "close": 15.5, "volume": null, "timestamp": 1712055600 }, { "symbol": "JSGBETF", "date": "2024-04-03", "close": 15.57, "volume": null, "timestamp": 1712142000 }, { "symbol": "JSGBETF", "date": "2024-04-04", "close": 15.81, "volume": null, "timestamp": 1712228400 }, { "symbol": "JSGBETF", "date": "2024-04-08", "close": 16.16, "volume": 1000, "timestamp": 1712574000 }, { "symbol": "JSGBETF", "date": "2024-04-09", "close": 16.26, "volume": 500, "timestamp": 1712660400 }, { "symbol": "JSGBETF", "date": "2024-04-15", "close": 16.25, "volume": 500, "timestamp": 1713178800 }, { "symbol": "JSGBETF", "date": "2024-04-16", "close": 16.39, "volume": 5000, "timestamp": 1713265200 }, { "symbol": "JSGBETF", "date": "2024-04-18", "close": 16.42, "volume": null, "timestamp": 1713438000 }, { "symbol": "JSGBETF", "date": "2024-04-19", "close": 16.62, "volume": 1000, "timestamp": 1713524400 }, { "symbol": "JSGBETF", "date": "2024-04-22", "close": 16.66, "volume": null, "timestamp": 1713783600 }, { "symbol": "JSGBETF", "date": "2024-04-23", "close": 16.56, "volume": 10000, "timestamp": 1713870000 }, { "symbol": "JSGBETF", "date": "2024-04-24", "close": 16.6, "volume": 1500, "timestamp": 1713956400 }, { "symbol": "JSGBETF", "date": "2024-04-25", "close": 16.72, "volume": 500, "timestamp": 1714042800 }, { "symbol": "JSGBETF", "date": "2024-04-26", "close": 16.82, "volume": 1000, "timestamp": 1714129200 }, { "symbol": "JSGBETF", "date": "2024-04-29", "close": 16.55, "volume": 1000, "timestamp": 1714388400 }, { "symbol": "JSGBETF", "date": "2024-04-30", "close": 16.47, "volume": null, "timestamp": 1714474800 }, { "symbol": "JSGBETF", "date": "2024-05-02", "close": 16.46, "volume": null, "timestamp": 1714647600 }, { "symbol": "JSGBETF", "date": "2024-05-03", "close": 16.62, "volume": null, "timestamp": 1714734000 }, { "symbol": "JSGBETF", "date": "2024-05-06", "close": 16.66, "volume": null, "timestamp": 1714993200 }, { "symbol": "JSGBETF", "date": "2024-05-07", "close": 16.63, "volume": null, "timestamp": 1715079600 }, { "symbol": "JSGBETF", "date": "2024-05-08", "close": 16.63, "volume": null, "timestamp": 1715166000 }, { "symbol": "JSGBETF", "date": "2024-05-09", "close": 16.62, "volume": null, "timestamp": 1715252400 }, { "symbol": "JSGBETF", "date": "2024-05-10", "close": 16.62, "volume": 1000, "timestamp": 1715338800 }, { "symbol": "JSGBETF", "date": "2024-05-13", "close": 16.7, "volume": 4500, "timestamp": 1715598000 }, { "symbol": "JSGBETF", "date": "2024-05-14", "close": 16.91, "volume": 500, "timestamp": 1715684400 }, { "symbol": "JSGBETF", "date": "2024-05-15", "close": 17.24, "volume": 300000, "timestamp": 1715770800 }, { "symbol": "JSGBETF", "date": "2024-05-16", "close": 17.48, "volume": null, "timestamp": 1715857200 }, { "symbol": "JSGBETF", "date": "2024-05-17", "close": 17.48, "volume": 5000, "timestamp": 1715943600 }, { "symbol": "JSGBETF", "date": "2024-05-20", "close": 17.32, "volume": null, "timestamp": 1716202800 }, { "symbol": "JSGBETF", "date": "2024-05-21", "close": 17.53, "volume": null, "timestamp": 1716289200 }, { "symbol": "JSGBETF", "date": "2024-05-22", "close": 17.49, "volume": 0, "timestamp": 1716375600 }, { "symbol": "JSGBETF", "date": "2024-05-23", "close": 17.47, "volume": 4264500, "timestamp": 1716462000 }, { "symbol": "JSGBETF", "date": "2024-05-24", "close": 17.8, "volume": null, "timestamp": 1716548400 }, { "symbol": "JSGBETF", "date": "2024-05-28", "close": 17.7, "volume": null, "timestamp": 1716894000 }, { "symbol": "JSGBETF", "date": "2024-05-29", "close": 17.52, "volume": 1500, "timestamp": 1716980400 }, { "symbol": "JSGBETF", "date": "2024-05-30", "close": 17.47, "volume": 3500, "timestamp": 1717066800 }, { "symbol": "JSGBETF", "date": "2024-05-31", "close": 17.6, "volume": 500, "timestamp": 1717153200 }, { "symbol": "JSGBETF", "date": "2024-06-03", "close": 17.47, "volume": null, "timestamp": 1717412400 }, { "symbol": "JSGBETF", "date": "2024-06-04", "close": 17.34, "volume": 500, "timestamp": 1717498800 }, { "symbol": "JSGBETF", "date": "2024-06-05", "close": 17.13, "volume": 500, "timestamp": 1717585200 }, { "symbol": "JSGBETF", "date": "2024-06-06", "close": 17.05, "volume": null, "timestamp": 1717671600 }, { "symbol": "JSGBETF", "date": "2024-06-07", "close": 16.85, "volume": 1500, "timestamp": 1717758000 }, { "symbol": "JSGBETF", "date": "2024-06-10", "close": 16.71, "volume": 6500, "timestamp": 1718017200 }, { "symbol": "JSGBETF", "date": "2024-06-11", "close": 16.58, "volume": 500, "timestamp": 1718103600 }, { "symbol": "JSGBETF", "date": "2024-06-12", "close": 16.41, "volume": 1000, "timestamp": 1718190000 }, { "symbol": "JSGBETF", "date": "2024-06-13", "close": 17.36, "volume": null, "timestamp": 1718276400 }, { "symbol": "JSGBETF", "date": "2024-06-14", "close": 17.95, "volume": 1000, "timestamp": 1718362800 }, { "symbol": "JSGBETF", "date": "2024-06-20", "close": 19.12, "volume": 23000, "timestamp": 1718881200 }, { "symbol": "JSGBETF", "date": "2024-06-21", "close": 19.18, "volume": 2000, "timestamp": 1718967600 }, { "symbol": "JSGBETF", "date": "2024-06-24", "close": 18.85, "volume": 1000, "timestamp": 1719226800 }, { "symbol": "JSGBETF", "date": "2024-06-25", "close": 18.66, "volume": 1500, "timestamp": 1719313200 }, { "symbol": "JSGBETF", "date": "2024-06-26", "close": 18.61, "volume": 500, "timestamp": 1719399600 }, { "symbol": "JSGBETF", "date": "2024-06-27", "close": 18.7, "volume": null, "timestamp": 1719486000 }, { "symbol": "JSGBETF", "date": "2024-07-01", "close": 18.76, "volume": 564500, "timestamp": 1719831600 }, { "symbol": "JSGBETF", "date": "2024-07-02", "close": 19.1, "volume": 1500, "timestamp": 1719918000 }, { "symbol": "JSGBETF", "date": "2024-07-03", "close": 19.45, "volume": null, "timestamp": 1720004400 }, { "symbol": "JSGBETF", "date": "2024-07-04", "close": 19.35, "volume": 1500, "timestamp": 1720090800 }, { "symbol": "JSGBETF", "date": "2024-07-05", "close": 19.68, "volume": 500, "timestamp": 1720177200 }, { "symbol": "JSGBETF", "date": "2024-07-08", "close": 20.04, "volume": null, "timestamp": 1720436400 }, { "symbol": "JSGBETF", "date": "2024-07-09", "close": 19.95, "volume": 1000, "timestamp": 1720522800 }, { "symbol": "JSGBETF", "date": "2024-07-10", "close": 19.73, "volume": 7000, "timestamp": 1720609200 }, { "symbol": "JSGBETF", "date": "2024-07-11", "close": 19.8, "volume": 1000, "timestamp": 1720695600 }, { "symbol": "JSGBETF", "date": "2024-07-12", "close": 19.96, "volume": 21000, "timestamp": 1720782000 }, { "symbol": "JSGBETF", "date": "2024-07-15", "close": 20.12, "volume": 5000, "timestamp": 1721041200 }, { "symbol": "JSGBETF", "date": "2024-07-18", "close": 20.18, "volume": 15000, "timestamp": 1721300400 }, { "symbol": "JSGBETF", "date": "2024-07-19", "close": 19.73, "volume": 5500, "timestamp": 1721386800 }, { "symbol": "JSGBETF", "date": "2024-07-22", "close": 19.44, "volume": 13500, "timestamp": 1721646000 }, { "symbol": "JSGBETF", "date": "2024-07-23", "close": 19.46, "volume": 1500, "timestamp": 1721732400 }, { "symbol": "JSGBETF", "date": "2024-07-24", "close": 19.69, "volume": null, "timestamp": 1721818800 }, { "symbol": "JSGBETF", "date": "2024-07-25", "close": 19.39, "volume": 1000, "timestamp": 1721905200 }, { "symbol": "JSGBETF", "date": "2024-07-26", "close": 19.36, "volume": 1000, "timestamp": 1721991600 }, { "symbol": "JSGBETF", "date": "2024-07-29", "close": 19.59, "volume": 2000, "timestamp": 1722250800 }, { "symbol": "JSGBETF", "date": "2024-07-30", "close": 19.48, "volume": 40500, "timestamp": 1722337200 }, { "symbol": "JSGBETF", "date": "2024-07-31", "close": 19.22, "volume": 2000, "timestamp": 1722423600 }, { "symbol": "JSGBETF", "date": "2024-08-01", "close": 19.06, "volume": 3000, "timestamp": 1722510000 }, { "symbol": "JSGBETF", "date": "2024-08-02", "close": 19.15, "volume": 7500, "timestamp": 1722596400 }, { "symbol": "JSGBETF", "date": "2024-08-05", "close": 18.75, "volume": 10000, "timestamp": 1722855600 }, { "symbol": "JSGBETF", "date": "2024-08-06", "close": 18.79, "volume": 4000, "timestamp": 1722942000 }, { "symbol": "JSGBETF", "date": "2024-08-07", "close": 18.75, "volume": 1000, "timestamp": 1723028400 }, { "symbol": "JSGBETF", "date": "2024-08-08", "close": 18.85, "volume": 3000, "timestamp": 1723114800 }, { "symbol": "JSGBETF", "date": "2024-08-09", "close": 19.15, "volume": 5000, "timestamp": 1723201200 }, { "symbol": "JSGBETF", "date": "2024-08-12", "close": 18.94, "volume": 2000, "timestamp": 1723460400 }, { "symbol": "JSGBETF", "date": "2024-08-13", "close": 18.86, "volume": 500, "timestamp": 1723546800 }, { "symbol": "JSGBETF", "date": "2024-08-15", "close": 18.84, "volume": null, "timestamp": 1723719600 }, { "symbol": "JSGBETF", "date": "2024-08-16", "close": 18.79, "volume": 3500, "timestamp": 1723806000 }, { "symbol": "JSGBETF", "date": "2024-08-19", "close": 18.85, "volume": 9500, "timestamp": 1724065200 }, { "symbol": "JSGBETF", "date": "2024-08-20", "close": 18.83, "volume": 22500, "timestamp": 1724151600 }, { "symbol": "JSGBETF", "date": "2024-08-21", "close": 18.93, "volume": 17500, "timestamp": 1724238000 }, { "symbol": "JSGBETF", "date": "2024-08-22", "close": 18.91, "volume": 178000, "timestamp": 1724324400 }, { "symbol": "JSGBETF", "date": "2024-08-23", "close": 16.84, "volume": 5000, "timestamp": 1724410800 }, { "symbol": "JSGBETF", "date": "2024-08-26", "close": 16.6, "volume": 19000, "timestamp": 1724670000 }, { "symbol": "JSGBETF", "date": "2024-08-27", "close": 16.54, "volume": 1500, "timestamp": 1724756400 }, { "symbol": "JSGBETF", "date": "2024-08-28", "close": 16.47, "volume": 93500, "timestamp": 1724842800 }, { "symbol": "JSGBETF", "date": "2024-08-29", "close": 16.46, "volume": 1500, "timestamp": 1724929200 }, { "symbol": "JSGBETF", "date": "2024-08-30", "close": 16.35, "volume": 8500, "timestamp": 1725015600 }, { "symbol": "JSGBETF", "date": "2024-09-02", "close": 16.27, "volume": 5000, "timestamp": 1725274800 }, { "symbol": "JSGBETF", "date": "2024-09-03", "close": 16.14, "volume": 7000, "timestamp": 1725361200 }, { "symbol": "JSGBETF", "date": "2024-09-04", "close": 16.26, "volume": 0, "timestamp": 1725447600 }, { "symbol": "JSGBETF", "date": "2024-09-05", "close": 16.29, "volume": 4000, "timestamp": 1725534000 }, { "symbol": "JSGBETF", "date": "2024-09-06", "close": 16.37, "volume": 7500, "timestamp": 1725620400 }, { "symbol": "JSGBETF", "date": "2024-09-09", "close": 16.18, "volume": 0, "timestamp": 1725879600 }, { "symbol": "JSGBETF", "date": "2024-09-10", "close": 16.53, "volume": 20000, "timestamp": 1725966000 }, { "symbol": "JSGBETF", "date": "2024-09-11", "close": 16.26, "volume": 3500, "timestamp": 1726052400 }, { "symbol": "JSGBETF", "date": "2024-09-12", "close": 16.34, "volume": 1000, "timestamp": 1726138800 }, { "symbol": "JSGBETF", "date": "2024-09-13", "close": 16.31, "volume": 2500, "timestamp": 1726225200 }, { "symbol": "JSGBETF", "date": "2024-09-16", "close": 16.3, "volume": 500, "timestamp": 1726484400 }, { "symbol": "JSGBETF", "date": "2024-09-18", "close": 16.41, "volume": 0, "timestamp": 1726657200 }, { "symbol": "JSGBETF", "date": "2024-09-19", "close": 16.78, "volume": 500, "timestamp": 1726743600 }, { "symbol": "JSGBETF", "date": "2024-09-20", "close": 17.37, "volume": 500, "timestamp": 1726830000 }, { "symbol": "JSGBETF", "date": "2024-09-23", "close": 17.48, "volume": 13500, "timestamp": 1727089200 }, { "symbol": "JSGBETF", "date": "2024-09-24", "close": 17.39, "volume": 46000, "timestamp": 1727175600 }, { "symbol": "JSGBETF", "date": "2024-09-25", "close": 17.67, "volume": 3500, "timestamp": 1727262000 }, { "symbol": "JSGBETF", "date": "2024-09-26", "close": 17.67, "volume": 10000, "timestamp": 1727348400 }, { "symbol": "JSGBETF", "date": "2024-09-27", "close": 17.46, "volume": 4500, "timestamp": 1727434800 }, { "symbol": "JSGBETF", "date": "2024-09-30", "close": 17.34, "volume": 1500, "timestamp": 1727694000 }, { "symbol": "JSGBETF", "date": "2024-10-01", "close": 17.21, "volume": null, "timestamp": 1727780400 }, { "symbol": "JSGBETF", "date": "2024-10-02", "close": 17.43, "volume": 6500, "timestamp": 1727866800 }, { "symbol": "JSGBETF", "date": "2024-10-03", "close": 17.57, "volume": 3000, "timestamp": 1727953200 }, { "symbol": "JSGBETF", "date": "2024-10-04", "close": 17.75, "volume": 3000, "timestamp": 1728039600 }, { "symbol": "JSGBETF", "date": "2024-10-07", "close": 17.94, "volume": 1405000, "timestamp": 1728298800 }, { "symbol": "JSGBETF", "date": "2024-10-08", "close": 18.52, "volume": 3000, "timestamp": 1728385200 }, { "symbol": "JSGBETF", "date": "2024-10-09", "close": 18.64, "volume": 3000, "timestamp": 1728471600 }, { "symbol": "JSGBETF", "date": "2024-10-10", "close": 18.54, "volume": 500, "timestamp": 1728558000 }, { "symbol": "JSGBETF", "date": "2024-10-11", "close": 18.6, "volume": 4500, "timestamp": 1728644400 }, { "symbol": "JSGBETF", "date": "2024-10-14", "close": 18.56, "volume": 500, "timestamp": 1728903600 }, { "symbol": "JSGBETF", "date": "2024-10-15", "close": 18.67, "volume": 1000, "timestamp": 1728990000 }, { "symbol": "JSGBETF", "date": "2024-10-16", "close": 18.45, "volume": 1500, "timestamp": 1729076400 }, { "symbol": "JSGBETF", "date": "2024-10-17", "close": 18.29, "volume": 1000, "timestamp": 1729162800 }, { "symbol": "JSGBETF", "date": "2024-10-18", "close": 18.31, "volume": 2500, "timestamp": 1729249200 }, { "symbol": "JSGBETF", "date": "2024-10-21", "close": 18.36, "volume": 1500, "timestamp": 1729508400 }, { "symbol": "JSGBETF", "date": "2024-10-22", "close": 18.33, "volume": null, "timestamp": 1729594800 }, { "symbol": "JSGBETF", "date": "2024-10-23", "close": 18.37, "volume": 2000, "timestamp": 1729681200 }, { "symbol": "JSGBETF", "date": "2024-10-24", "close": 18.74, "volume": 2500, "timestamp": 1729767600 }, { "symbol": "JSGBETF", "date": "2024-10-25", "close": 18.95, "volume": 68500, "timestamp": 1729854000 }, { "symbol": "JSGBETF", "date": "2024-10-28", "close": 19.12, "volume": 563500, "timestamp": 1730113200 }, { "symbol": "JSGBETF", "date": "2024-10-29", "close": 19.27, "volume": 2500, "timestamp": 1730199600 }, { "symbol": "JSGBETF", "date": "2024-10-30", "close": 19.14, "volume": 14500, "timestamp": 1730286000 }, { "symbol": "JSGBETF", "date": "2024-10-31", "close": 18.74, "volume": 27500, "timestamp": 1730372400 }, { "symbol": "JSGBETF", "date": "2024-11-01", "close": 19.19, "volume": 6000, "timestamp": 1730458800 }, { "symbol": "JSGBETF", "date": "2024-11-04", "close": 19.08, "volume": 14000, "timestamp": 1730718000 }, { "symbol": "JSGBETF", "date": "2024-11-05", "close": 18.99, "volume": 2000, "timestamp": 1730804400 }, { "symbol": "JSGBETF", "date": "2024-11-06", "close": 18.94, "volume": null, "timestamp": 1730890800 }, { "symbol": "JSGBETF", "date": "2024-11-07", "close": 18.9, "volume": 9500, "timestamp": 1730977200 }, { "symbol": "JSGBETF", "date": "2024-11-08", "close": 18.84, "volume": 2500, "timestamp": 1731063600 }, { "symbol": "JSGBETF", "date": "2024-11-11", "close": 18.77, "volume": 18000, "timestamp": 1731322800 }, { "symbol": "JSGBETF", "date": "2024-11-12", "close": 18.71, "volume": 15000, "timestamp": 1731409200 }, { "symbol": "JSGBETF", "date": "2024-11-13", "close": 18.62, "volume": 23000, "timestamp": 1731495600 }, { "symbol": "JSGBETF", "date": "2024-11-14", "close": 18.93, "volume": 6500, "timestamp": 1731582000 }, { "symbol": "JSGBETF", "date": "2024-11-15", "close": 19.18, "volume": 7500, "timestamp": 1731668400 }, { "symbol": "JSGBETF", "date": "2024-11-18", "close": 19.17, "volume": 4000, "timestamp": 1731927600 }, { "symbol": "JSGBETF", "date": "2024-11-19", "close": 19.26, "volume": 8000, "timestamp": 1732014000 }, { "symbol": "JSGBETF", "date": "2024-11-20", "close": 19.17, "volume": 10500, "timestamp": 1732100400 }, { "symbol": "JSGBETF", "date": "2024-11-21", "close": 19.23, "volume": 2500, "timestamp": 1732186800 }, { "symbol": "JSGBETF", "date": "2024-11-22", "close": 20.48, "volume": 1500, "timestamp": 1732273200 }, { "symbol": "JSGBETF", "date": "2024-11-25", "close": 21.03, "volume": 8000, "timestamp": 1732532400 }, { "symbol": "JSGBETF", "date": "2024-11-26", "close": 20.98, "volume": 2000, "timestamp": 1732618800 }, { "symbol": "JSGBETF", "date": "2024-11-27", "close": 21.97, "volume": 1000, "timestamp": 1732705200 }, { "symbol": "JSGBETF", "date": "2024-11-28", "close": 21.63, "volume": 5500, "timestamp": 1732791600 }, { "symbol": "JSGBETF", "date": "2024-11-29", "close": 22.01, "volume": 2500, "timestamp": 1732878000 }, { "symbol": "JSGBETF", "date": "2024-12-02", "close": 22.24, "volume": 26000, "timestamp": 1733137200 }, { "symbol": "JSGBETF", "date": "2024-12-03", "close": 22.3, "volume": 6000, "timestamp": 1733223600 }, { "symbol": "JSGBETF", "date": "2024-12-04", "close": 22.18, "volume": 3000, "timestamp": 1733310000 }, { "symbol": "JSGBETF", "date": "2024-12-05", "close": 22.71, "volume": 16000, "timestamp": 1733396400 }, { "symbol": "JSGBETF", "date": "2024-12-06", "close": 22.96, "volume": 98000, "timestamp": 1733482800 }, { "symbol": "JSGBETF", "date": "2024-12-09", "close": 22.1, "volume": 28000, "timestamp": 1733742000 }, { "symbol": "JSGBETF", "date": "2024-12-10", "close": 21.51, "volume": 843500, "timestamp": 1733828400 }, { "symbol": "JSGBETF", "date": "2024-12-11", "close": 21.72, "volume": 23000, "timestamp": 1733914800 }, { "symbol": "JSGBETF", "date": "2024-12-12", "close": 21.85, "volume": 9500, "timestamp": 1734001200 }, { "symbol": "JSGBETF", "date": "2024-12-13", "close": 20.95, "volume": 17000, "timestamp": 1734087600 }, { "symbol": "JSGBETF", "date": "2024-12-16", "close": 20.72, "volume": 65500, "timestamp": 1734346800 }, { "symbol": "JSGBETF", "date": "2024-12-17", "close": 21.44, "volume": 12000, "timestamp": 1734433200 }, { "symbol": "JSGBETF", "date": "2024-12-18", "close": 20.98, "volume": 2815000, "timestamp": 1734519600 }, { "symbol": "JSGBETF", "date": "2024-12-19", "close": 20.17, "volume": 50000, "timestamp": 1734606000 }, { "symbol": "JSGBETF", "date": "2024-12-20", "close": 20.84, "volume": 16500, "timestamp": 1734692400 }, { "symbol": "JSGBETF", "date": "2024-12-23", "close": 21.5, "volume": 25500, "timestamp": 1734951600 }, { "symbol": "JSGBETF", "date": "2024-12-24", "close": 21.35, "volume": 500, "timestamp": 1735038000 }, { "symbol": "JSGBETF", "date": "2024-12-26", "close": 21.3, "volume": 500, "timestamp": 1735210800 }, { "symbol": "JSGBETF", "date": "2024-12-27", "close": 21.52, "volume": null, "timestamp": 1735297200 }, { "symbol": "JSGBETF", "date": "2024-12-30", "close": 22.69, "volume": 7500, "timestamp": 1735556400 }, { "symbol": "JSGBETF", "date": "2025-01-01", "close": 22.87, "volume": 26000, "timestamp": 1735729200 }, { "symbol": "JSGBETF", "date": "2025-01-02", "close": 22.97, "volume": 29000, "timestamp": 1735815600 }, { "symbol": "JSGBETF", "date": "2025-01-03", "close": 23.13, "volume": 22500, "timestamp": 1735902000 }, { "symbol": "JSGBETF", "date": "2025-01-06", "close": 23, "volume": 82000, "timestamp": 1736161200 }, { "symbol": "JSGBETF", "date": "2025-01-07", "close": 22.88, "volume": 34500, "timestamp": 1736247600 }, { "symbol": "JSGBETF", "date": "2025-01-08", "close": 22.42, "volume": 58500, "timestamp": 1736334000 }, { "symbol": "JSGBETF", "date": "2025-01-09", "close": 22.25, "volume": 34000, "timestamp": 1736420400 }, { "symbol": "JSGBETF", "date": "2025-01-10", "close": 22.35, "volume": 14500, "timestamp": 1736506800 }, { "symbol": "JSGBETF", "date": "2025-01-13", "close": 22.4, "volume": 12000, "timestamp": 1736766000 }, { "symbol": "JSGBETF", "date": "2025-01-14", "close": 22.45, "volume": 500, "timestamp": 1736852400 }, { "symbol": "JSGBETF", "date": "2025-01-15", "close": 22.5, "volume": 19000, "timestamp": 1736938800 }, { "symbol": "JSGBETF", "date": "2025-01-16", "close": 19.74, "volume": 500, "timestamp": 1737025200 }, { "symbol": "JSGBETF", "date": "2025-01-17", "close": 19.99, "volume": 64500, "timestamp": 1737111600 }, { "symbol": "JSGBETF", "date": "2025-01-20", "close": 20.02, "volume": 7500, "timestamp": 1737370800 }, { "symbol": "JSGBETF", "date": "2025-01-21", "close": 20.06, "volume": 16000, "timestamp": 1737457200 }, { "symbol": "JSGBETF", "date": "2025-01-22", "close": 19.91, "volume": 1500, "timestamp": 1737543600 }, { "symbol": "JSGBETF", "date": "2025-01-23", "close": 19.88, "volume": 20000, "timestamp": 1737630000 }, { "symbol": "JSGBETF", "date": "2025-01-24", "close": 20.02, "volume": 125500, "timestamp": 1737716400 }, { "symbol": "JSGBETF", "date": "2025-01-27", "close": 19.84, "volume": 25500, "timestamp": 1737975600 }, { "symbol": "JSGBETF", "date": "2025-01-28", "close": 19.79, "volume": 11500, "timestamp": 1738062000 }, { "symbol": "JSGBETF", "date": "2025-01-29", "close": 19.63, "volume": 4000, "timestamp": 1738148400 }, { "symbol": "JSGBETF", "date": "2025-01-30", "close": 19.87, "volume": 1500, "timestamp": 1738234800 }, { "symbol": "JSGBETF", "date": "2025-01-31", "close": 20.22, "volume": 17000, "timestamp": 1738321200 }, { "symbol": "JSGBETF", "date": "2025-02-03", "close": 20.17, "volume": 9500, "timestamp": 1738580400 }, { "symbol": "JSGBETF", "date": "2025-02-04", "close": 19.92, "volume": 15500, "timestamp": 1738666800 }, { "symbol": "JSGBETF", "date": "2025-02-06", "close": 19.75, "volume": 45500, "timestamp": 1738839600 }, { "symbol": "JSGBETF", "date": "2025-02-07", "close": 19.74, "volume": 3500, "timestamp": 1738926000 }, { "symbol": "JSGBETF", "date": "2025-02-10", "close": 19.74, "volume": 5228500, "timestamp": 1739185200 }, { "symbol": "JSGBETF", "date": "2025-02-11", "close": 19.82, "volume": 1500, "timestamp": 1739271600 }, { "symbol": "JSGBETF", "date": "2025-02-12", "close": 19.69, "volume": 9000, "timestamp": 1739358000 }, { "symbol": "JSGBETF", "date": "2025-02-13", "close": 19.72, "volume": 26500, "timestamp": 1739444400 }, { "symbol": "JSGBETF", "date": "2025-02-14", "close": 19.68, "volume": 6000, "timestamp": 1739530800 }, { "symbol": "JSGBETF", "date": "2025-02-17", "close": 19.69, "volume": 4000, "timestamp": 1739790000 }, { "symbol": "JSGBETF", "date": "2025-02-18", "close": 19.88, "volume": 16000, "timestamp": 1739876400 }, { "symbol": "JSGBETF", "date": "2025-02-19", "close": 19.77, "volume": null, "timestamp": 1739962800 }, { "symbol": "JSGBETF", "date": "2025-02-20", "close": 19.89, "volume": 5000, "timestamp": 1740049200 }, { "symbol": "JSGBETF", "date": "2025-02-21", "close": 19.58, "volume": 25500, "timestamp": 1740135600 }, { "symbol": "JSGBETF", "date": "2025-02-24", "close": 19.76, "volume": 20000, "timestamp": 1740394800 }, { "symbol": "JSGBETF", "date": "2025-02-25", "close": 19.87, "volume": 20000, "timestamp": 1740481200 }, { "symbol": "JSGBETF", "date": "2025-02-26", "close": 19.77, "volume": 6500, "timestamp": 1740567600 }, { "symbol": "JSGBETF", "date": "2025-02-27", "close": 19.75, "volume": 6000, "timestamp": 1740654000 }, { "symbol": "JSGBETF", "date": "2025-02-28", "close": 20.01, "volume": 26000, "timestamp": 1740740400 }, { "symbol": "JSGBETF", "date": "2025-03-03", "close": 19.82, "volume": 28500, "timestamp": 1740999600 }, { "symbol": "JSGBETF", "date": "2025-03-04", "close": 19.94, "volume": 6000, "timestamp": 1741086000 }, { "symbol": "JSGBETF", "date": "2025-03-05", "close": 19.86, "volume": 12000, "timestamp": 1741172400 }, { "symbol": "JSGBETF", "date": "2025-03-06", "close": 19.97, "volume": 17500, "timestamp": 1741258800 }, { "symbol": "JSGBETF", "date": "2025-03-07", "close": 19.97, "volume": 5000, "timestamp": 1741345200 }, { "symbol": "JSGBETF", "date": "2025-03-10", "close": 20.09, "volume": 8000, "timestamp": 1741604400 }, { "symbol": "JSGBETF", "date": "2025-03-11", "close": 19.99, "volume": 1000, "timestamp": 1741690800 }, { "symbol": "JSGBETF", "date": "2025-03-12", "close": 19.97, "volume": 358000, "timestamp": 1741777200 }, { "symbol": "JSGBETF", "date": "2025-03-13", "close": 20, "volume": 12000, "timestamp": 1741863600 }, { "symbol": "JSGBETF", "date": "2025-03-14", "close": 20.05, "volume": 24000, "timestamp": 1741950000 }, { "symbol": "JSGBETF", "date": "2025-03-17", "close": 20.22, "volume": 8500, "timestamp": 1742209200 }, { "symbol": "JSGBETF", "date": "2025-03-18", "close": 20.26, "volume": 10000, "timestamp": 1742295600 }, { "symbol": "JSGBETF", "date": "2025-03-19", "close": 20.4, "volume": 31000, "timestamp": 1742382000 }, { "symbol": "JSGBETF", "date": "2025-03-20", "close": 20.36, "volume": 10500, "timestamp": 1742468400 }, { "symbol": "JSGBETF", "date": "2025-03-21", "close": 20.21, "volume": 6000, "timestamp": 1742554800 }, { "symbol": "JSGBETF", "date": "2025-03-24", "close": 20.1, "volume": 15000, "timestamp": 1742814000 }, { "symbol": "JSGBETF", "date": "2025-03-25", "close": 20.07, "volume": 9000, "timestamp": 1742900400 }, { "symbol": "JSGBETF", "date": "2025-03-26", "close": 20.27, "volume": 12500, "timestamp": 1742986800 }, { "symbol": "JSGBETF", "date": "2025-03-27", "close": 20.37, "volume": 13000, "timestamp": 1743073200 }, { "symbol": "JSGBETF", "date": "2025-04-03", "close": 20.72, "volume": 11500, "timestamp": 1743678000 }, { "symbol": "JSGBETF", "date": "2025-04-04", "close": 21.35, "volume": 5000, "timestamp": 1743764400 }, { "symbol": "JSGBETF", "date": "2025-04-07", "close": 20.88, "volume": 32500, "timestamp": 1744023600 }, { "symbol": "JSGBETF", "date": "2025-04-08", "close": 20.88, "volume": 51500, "timestamp": 1744110000 }, { "symbol": "JSGBETF", "date": "2025-04-09", "close": 20.72, "volume": 15000, "timestamp": 1744196400 }, { "symbol": "JSGBETF", "date": "2025-04-10", "close": 20.79, "volume": 31500, "timestamp": 1744282800 }, { "symbol": "JSGBETF", "date": "2025-04-11", "close": 20.54, "volume": 1000, "timestamp": 1744369200 }, { "symbol": "JSGBETF", "date": "2025-04-14", "close": 20.87, "volume": 67500, "timestamp": 1744628400 }, { "symbol": "JSGBETF", "date": "2025-04-15", "close": 20.98, "volume": 2000, "timestamp": 1744714800 }, { "symbol": "JSGBETF", "date": "2025-04-16", "close": 20.91, "volume": 19500, "timestamp": 1744801200 }, { "symbol": "JSGBETF", "date": "2025-04-17", "close": 21.14, "volume": 32500, "timestamp": 1744887600 }, { "symbol": "JSGBETF", "date": "2025-04-18", "close": 21.45, "volume": 12000, "timestamp": 1744974000 }, { "symbol": "JSGBETF", "date": "2025-04-21", "close": 21.99, "volume": 51500, "timestamp": 1745233200 }, { "symbol": "JSGBETF", "date": "2025-04-22", "close": 21.75, "volume": 2000, "timestamp": 1745319600 }, { "symbol": "JSGBETF", "date": "2025-04-23", "close": 21.47, "volume": 33000, "timestamp": 1745406000 }, { "symbol": "JSGBETF", "date": "2025-04-24", "close": 21.04, "volume": 7000, "timestamp": 1745492400 }, { "symbol": "JSGBETF", "date": "2025-04-25", "close": 21.46, "volume": 7000, "timestamp": 1745578800 }, { "symbol": "JSGBETF", "date": "2025-04-28", "close": 21.29, "volume": 7000, "timestamp": 1745838000 }, { "symbol": "JSGBETF", "date": "2025-04-29", "close": 21.42, "volume": 3000, "timestamp": 1745924400 }, { "symbol": "JSGBETF", "date": "2025-04-30", "close": 20.86, "volume": 21500, "timestamp": 1746010800 }, { "symbol": "JSGBETF", "date": "2025-05-02", "close": 21.63, "volume": 2500, "timestamp": 1746183600 }, { "symbol": "JSGBETF", "date": "2025-05-05", "close": 21.46, "volume": 2500, "timestamp": 1746442800 }, { "symbol": "JSGBETF", "date": "2025-05-06", "close": 21.33, "volume": 7000, "timestamp": 1746529200 }, { "symbol": "JSGBETF", "date": "2025-05-07", "close": 20.8, "volume": 25000, "timestamp": 1746615600 }, { "symbol": "JSGBETF", "date": "2025-05-08", "close": 19.91, "volume": 5500, "timestamp": 1746702000 }, { "symbol": "JSGBETF", "date": "2025-05-09", "close": 20.39, "volume": 12500, "timestamp": 1746788400 }, { "symbol": "JSGBETF", "date": "2025-05-12", "close": 22.19, "volume": 3000, "timestamp": 1747047600 }, { "symbol": "JSGBETF", "date": "2025-05-13", "close": 22, "volume": null, "timestamp": 1747134000 }, { "symbol": "JSGBETF", "date": "2025-05-14", "close": 21.86, "volume": 39500, "timestamp": 1747220400 }, { "symbol": "JSGBETF", "date": "2025-05-15", "close": 22.15, "volume": 2500, "timestamp": 1747306800 }, { "symbol": "JSGBETF", "date": "2025-05-16", "close": 22.25, "volume": 5000, "timestamp": 1747393200 }, { "symbol": "JSGBETF", "date": "2025-05-19", "close": 22.2, "volume": 8000, "timestamp": 1747652400 }, { "symbol": "JSGBETF", "date": "2025-05-20", "close": 22.01, "volume": 9500, "timestamp": 1747738800 }, { "symbol": "JSGBETF", "date": "2025-05-21", "close": 22.5, "volume": 3500, "timestamp": 1747825200 }, { "symbol": "JSGBETF", "date": "2025-05-22", "close": 22.33, "volume": 14500, "timestamp": 1747911600 }, { "symbol": "JSGBETF", "date": "2025-05-23", "close": 22.32, "volume": 18500, "timestamp": 1747998000 }, { "symbol": "JSGBETF", "date": "2025-05-26", "close": 22.17, "volume": 2500, "timestamp": 1748257200 }, { "symbol": "JSGBETF", "date": "2025-05-27", "close": 22.13, "volume": 6000, "timestamp": 1748343600 }, { "symbol": "JSGBETF", "date": "2025-05-29", "close": 22.21, "volume": 500, "timestamp": 1748516400 }, { "symbol": "JSGBETF", "date": "2025-05-30", "close": 22.39, "volume": 15000, "timestamp": 1748602800 }, { "symbol": "JSGBETF", "date": "2025-06-02", "close": 22.46, "volume": 21000, "timestamp": 1748862000 }, { "symbol": "JSGBETF", "date": "2025-06-03", "close": 23.04, "volume": 18000, "timestamp": 1748948400 }, { "symbol": "JSGBETF", "date": "2025-06-04", "close": 23.9, "volume": 7500, "timestamp": 1749034800 }, { "symbol": "JSGBETF", "date": "2025-06-05", "close": 23.68, "volume": 14000, "timestamp": 1749121200 }, { "symbol": "JSGBETF", "date": "2025-06-10", "close": 23.9, "volume": 42000, "timestamp": 1749553200 }, { "symbol": "JSGBETF", "date": "2025-06-11", "close": 24.14, "volume": 12000, "timestamp": 1749639600 }, { "symbol": "JSGBETF", "date": "2025-06-12", "close": 24.04, "volume": 35500, "timestamp": 1749726000 }, { "symbol": "JSGBETF", "date": "2025-06-13", "close": 23.71, "volume": 11000, "timestamp": 1749812400 }, { "symbol": "JSGBETF", "date": "2025-06-16", "close": 23.96, "volume": 23000, "timestamp": 1750071600 }, { "symbol": "JSGBETF", "date": "2025-06-17", "close": 24, "volume": 18500, "timestamp": 1750158000 }, { "symbol": "JSGBETF", "date": "2025-06-18", "close": 23.79, "volume": 1000, "timestamp": 1750244400 }, { "symbol": "JSGBETF", "date": "2025-06-19", "close": 23.8, "volume": 500, "timestamp": 1750330800 }, { "symbol": "JSGBETF", "date": "2025-06-20", "close": 23.81, "volume": 2000, "timestamp": 1750417200 }, { "symbol": "JSGBETF", "date": "2025-06-23", "close": 23.44, "volume": 8000, "timestamp": 1750676400 }, { "symbol": "JSGBETF", "date": "2025-06-24", "close": 24.56, "volume": 22000, "timestamp": 1750762800 }, { "symbol": "JSGBETF", "date": "2025-06-25", "close": 24.74, "volume": 50500, "timestamp": 1750849200 }, { "symbol": "JSGBETF", "date": "2025-06-26", "close": 24.4, "volume": 16000, "timestamp": 1750935600 }, { "symbol": "JSGBETF", "date": "2025-06-27", "close": 24.8, "volume": 28000, "timestamp": 1751022000 }, { "symbol": "JSGBETF", "date": "2025-06-30", "close": 25.55, "volume": 18500, "timestamp": 1751281200 }, { "symbol": "JSGBETF", "date": "2025-07-01", "close": 26.8, "volume": 14000, "timestamp": 1751367600 }, { "symbol": "JSGBETF", "date": "2025-07-02", "close": 27.8, "volume": 115000, "timestamp": 1751454000 }, { "symbol": "JSGBETF", "date": "2025-07-03", "close": 27.55, "volume": 22500, "timestamp": 1751540400 }, { "symbol": "JSGBETF", "date": "2025-07-04", "close": 28.32, "volume": 26000, "timestamp": 1751626800 }, { "symbol": "JSGBETF", "date": "2025-07-07", "close": 28.69, "volume": 1054000, "timestamp": 1751886000 }, { "symbol": "JSGBETF", "date": "2025-07-08", "close": 28.72, "volume": 57500, "timestamp": 1751972400 }, { "symbol": "JSGBETF", "date": "2025-07-09", "close": 28.55, "volume": 28500, "timestamp": 1752058800 }, { "symbol": "JSGBETF", "date": "2025-07-10", "close": 29.14, "volume": 22500, "timestamp": 1752145200 }, { "symbol": "JSGBETF", "date": "2025-07-11", "close": 29.03, "volume": 7000, "timestamp": 1752231600 }, { "symbol": "JSGBETF", "date": "2025-07-14", "close": 30.03, "volume": 17500, "timestamp": 1752490800 }, { "symbol": "JSGBETF", "date": "2025-07-15", "close": 29.91, "volume": 54000, "timestamp": 1752577200 }, { "symbol": "JSGBETF", "date": "2025-07-16", "close": 29.52, "volume": 84000, "timestamp": 1752663600 }, { "symbol": "JSGBETF", "date": "2025-07-17", "close": 29.94, "volume": 14500, "timestamp": 1752750000 }, { "symbol": "JSGBETF", "date": "2025-07-18", "close": 29.77, "volume": 4000, "timestamp": 1752836400 }, { "symbol": "JSGBETF", "date": "2025-07-21", "close": 29.76, "volume": 23000, "timestamp": 1753095600 }, { "symbol": "JSGBETF", "date": "2025-07-22", "close": 29.87, "volume": 4000, "timestamp": 1753182000 }, { "symbol": "JSGBETF", "date": "2025-07-23", "close": 29.71, "volume": 6500, "timestamp": 1753268400 }, { "symbol": "JSGBETF", "date": "2025-07-24", "close": 29.5, "volume": 63000, "timestamp": 1753354800 }, { "symbol": "JSGBETF", "date": "2025-07-25", "close": 29.6, "volume": 3000, "timestamp": 1753441200 }, { "symbol": "JSGBETF", "date": "2025-07-28", "close": 29.12, "volume": 5000, "timestamp": 1753700400 }, { "symbol": "JSGBETF", "date": "2025-07-29", "close": 28.95, "volume": 9000, "timestamp": 1753786800 }, { "symbol": "JSGBETF", "date": "2025-07-30", "close": 29.38, "volume": 14000, "timestamp": 1753873200 }, { "symbol": "JSGBETF", "date": "2025-07-31", "close": 29.35, "volume": 7500, "timestamp": 1753959600 }, { "symbol": "JSGBETF", "date": "2025-08-01", "close": 29.68, "volume": 5000, "timestamp": 1754046000 }, { "symbol": "JSGBETF", "date": "2025-08-04", "close": 29.88, "volume": 13000, "timestamp": 1754305200 }, { "symbol": "JSGBETF", "date": "2025-08-05", "close": 29.95, "volume": 4000, "timestamp": 1754391600 }, { "symbol": "JSGBETF", "date": "2025-08-06", "close": 31.04, "volume": 904500, "timestamp": 1754478000 }, { "symbol": "JSGBETF", "date": "2025-08-07", "close": 30.99, "volume": 44500, "timestamp": 1754564400 }, { "symbol": "JSGBETF", "date": "2025-08-08", "close": 30.96, "volume": 21500, "timestamp": 1754650800 }, { "symbol": "JSGBETF", "date": "2025-08-11", "close": 31.61, "volume": 19500, "timestamp": 1754910000 }, { "symbol": "JSGBETF", "date": "2025-08-12", "close": 31.93, "volume": 31500, "timestamp": 1754996400 }, { "symbol": "JSGBETF", "date": "2025-08-13", "close": 32.19, "volume": 31000, "timestamp": 1755082800 }, { "symbol": "JSGBETF", "date": "2025-08-15", "close": 32.13, "volume": 3000, "timestamp": 1755255600 }, { "symbol": "JSGBETF", "date": "2025-08-18", "close": 32.59, "volume": 91000, "timestamp": 1755514800 }, { "symbol": "JSGBETF", "date": "2025-08-19", "close": 33.44, "volume": 31000, "timestamp": 1755601200 }, { "symbol": "JSGBETF", "date": "2025-08-20", "close": 33.94, "volume": 24500, "timestamp": 1755687600 }, { "symbol": "JSGBETF", "date": "2025-08-21", "close": 33.35, "volume": 69500, "timestamp": 1755774000 }, { "symbol": "JSGBETF", "date": "2025-08-22", "close": 33.44, "volume": 35500, "timestamp": 1755860400 }, { "symbol": "JSGBETF", "date": "2025-08-26", "close": 32.92, "volume": 18000, "timestamp": 1756206000 }, { "symbol": "JSGBETF", "date": "2025-08-27", "close": 32.67, "volume": 8000, "timestamp": 1756292400 }, { "symbol": "JSGBETF", "date": "2025-08-28", "close": 32.47, "volume": 26500, "timestamp": 1756378800 }, { "symbol": "JSGBETF", "date": "2025-08-29", "close": 32.83, "volume": 20500, "timestamp": 1756465200 }, { "symbol": "JSGBETF", "date": "2025-09-01", "close": 33.47, "volume": 35500, "timestamp": 1756724400 }, { "symbol": "JSGBETF", "date": "2025-09-02", "close": 34, "volume": 28000, "timestamp": 1756810800 }, { "symbol": "JSGBETF", "date": "2025-09-03", "close": 33.9, "volume": 42000, "timestamp": 1756897200 }, { "symbol": "JSGBETF", "date": "2025-09-04", "close": 34.05, "volume": 81000, "timestamp": 1756983600 }, { "symbol": "JSGBETF", "date": "2025-09-05", "close": 34.94, "volume": 54500, "timestamp": 1757070000 }, { "symbol": "JSGBETF", "date": "2025-09-08", "close": 35.05, "volume": 44500, "timestamp": 1757329200 }, { "symbol": "JSGBETF", "date": "2025-09-09", "close": 35.29, "volume": 30000, "timestamp": 1757415600 }, { "symbol": "JSGBETF", "date": "2025-09-10", "close": 35.28, "volume": 14000, "timestamp": 1757502000 }, { "symbol": "JSGBETF", "date": "2025-09-11", "close": 34.98, "volume": 7000, "timestamp": 1757588400 }, { "symbol": "JSGBETF", "date": "2025-09-15", "close": 34.98, "volume": 21500, "timestamp": 1757934000 }, { "symbol": "JSGBETF", "date": "2025-09-16", "close": 35.36, "volume": 2500, "timestamp": 1758020400 }, { "symbol": "JSGBETF", "date": "2025-09-17", "close": 35.81, "volume": 20000, "timestamp": 1758106800 }, { "symbol": "JSGBETF", "date": "2025-09-18", "close": 36.83, "volume": 18500, "timestamp": 1758193200 }, { "symbol": "JSGBETF", "date": "2025-09-19", "close": 37.33, "volume": 36000, "timestamp": 1758279600 }, { "symbol": "JSGBETF", "date": "2025-09-22", "close": 36.86, "volume": 62000, "timestamp": 1758538800 }, { "symbol": "JSGBETF", "date": "2025-09-23", "close": 36.67, "volume": 14000, "timestamp": 1758625200 }, { "symbol": "JSGBETF", "date": "2025-09-24", "close": 36.6, "volume": 12000, "timestamp": 1758711600 }, { "symbol": "JSGBETF", "date": "2025-09-25", "close": 37.29, "volume": 4500, "timestamp": 1758798000 }, { "symbol": "JSGBETF", "date": "2025-09-26", "close": 38.12, "volume": 27000, "timestamp": 1758884400 }, { "symbol": "JSGBETF", "date": "2025-09-29", "close": 38.63, "volume": 56500, "timestamp": 1759143600 }, { "symbol": "JSGBETF", "date": "2025-09-30", "close": 39.69, "volume": 154000, "timestamp": 1759230000 }, { "symbol": "JSGBETF", "date": "2025-10-01", "close": 40.4, "volume": 93000, "timestamp": 1759316400 }, { "symbol": "JSGBETF", "date": "2025-10-02", "close": 43.02, "volume": 51000, "timestamp": 1759402800 }, { "symbol": "JSGBETF", "date": "2025-10-03", "close": 42.82, "volume": 89000, "timestamp": 1759489200 }, { "symbol": "JSGBETF", "date": "2025-10-06", "close": 42.77, "volume": 38000, "timestamp": 1759748400 }, { "symbol": "JSGBETF", "date": "2025-10-07", "close": 42.88, "volume": 33000, "timestamp": 1759834800 }, { "symbol": "JSGBETF", "date": "2025-10-08", "close": 42.53, "volume": 54000, "timestamp": 1759921200 }, { "symbol": "JSGBETF", "date": "2025-10-09", "close": 41.85, "volume": 8000, "timestamp": 1760007600 }, { "symbol": "JSGBETF", "date": "2025-10-10", "close": 41.26, "volume": 15000, "timestamp": 1760094000 }, { "symbol": "JSGBETF", "date": "2025-10-13", "close": 40.27, "volume": 71000, "timestamp": 1760353200 }, { "symbol": "JSGBETF", "date": "2025-10-14", "close": 40.51, "volume": 55500, "timestamp": 1760439600 }, { "symbol": "JSGBETF", "date": "2025-10-15", "close": 43.18, "volume": 47000, "timestamp": 1760526000 }, { "symbol": "JSGBETF", "date": "2025-10-16", "close": 42.58, "volume": 32000, "timestamp": 1760612400 }, { "symbol": "JSGBETF", "date": "2025-10-17", "close": 42.65, "volume": 28000, "timestamp": 1760698800 }, { "symbol": "JSGBETF", "date": "2025-10-20", "close": 44.57, "volume": 34000, "timestamp": 1760958000 }, { "symbol": "JSGBETF", "date": "2025-10-21", "close": 45.04, "volume": 119500, "timestamp": 1761044400 }, { "symbol": "JSGBETF", "date": "2025-10-22", "close": 44.96, "volume": 15500, "timestamp": 1761130800 }, { "symbol": "JSGBETF", "date": "2025-10-23", "close": 43.79, "volume": 60500, "timestamp": 1761217200 }, { "symbol": "JSGBETF", "date": "2025-10-24", "close": 42.5, "volume": 39500, "timestamp": 1761303600 }, { "symbol": "JSGBETF", "date": "2025-10-27", "close": 42.42, "volume": 16500, "timestamp": 1761562800 }, { "symbol": "JSGBETF", "date": "2025-10-28", "close": 42.02, "volume": 64500, "timestamp": 1761649200 }, { "symbol": "JSGBETF", "date": "2025-10-29", "close": 41.92, "volume": 4500, "timestamp": 1761735600 }, { "symbol": "JSGBETF", "date": "2025-10-30", "close": 40.67, "volume": 38000, "timestamp": 1761822000 }, { "symbol": "JSGBETF", "date": "2025-10-31", "close": 42.8, "volume": 18500, "timestamp": 1761908400 }, { "symbol": "JSGBETF", "date": "2025-11-03", "close": 42.8, "volume": 88500, "timestamp": 1762167600 }, { "symbol": "JSGBETF", "date": "2025-11-04", "close": 42.07, "volume": 21500, "timestamp": 1762254000 }, { "symbol": "JSGBETF", "date": "2025-11-05", "close": 41.54, "volume": 73500, "timestamp": 1762340400 }, { "symbol": "JSGBETF", "date": "2025-11-06", "close": 41.42, "volume": 33000, "timestamp": 1762426800 }, { "symbol": "JSGBETF", "date": "2025-11-07", "close": 41.78, "volume": 26500, "timestamp": 1762513200 }, { "symbol": "JSGBETF", "date": "2025-11-10", "close": 42, "volume": 11000, "timestamp": 1762772400 }, { "symbol": "JSGBETF", "date": "2025-11-11", "close": 41.15, "volume": 31000, "timestamp": 1762858800 }, { "symbol": "JSGBETF", "date": "2025-11-12", "close": 41.19, "volume": 18500, "timestamp": 1762945200 }, { "symbol": "JSGBETF", "date": "2025-11-13", "close": 41.4, "volume": 18500, "timestamp": 1763031600 }, { "symbol": "JSGBETF", "date": "2025-11-14", "close": 41.64, "volume": 5000, "timestamp": 1763118000 }, { "symbol": "JSGBETF", "date": "2025-11-17", "close": 41.5, "volume": 15500, "timestamp": 1763377200 }, { "symbol": "JSGBETF", "date": "2025-11-18", "close": 41.05, "volume": 15000, "timestamp": 1763463600 }, { "symbol": "JSGBETF", "date": "2025-11-19", "close": 40.88, "volume": 11000, "timestamp": 1763550000 }, { "symbol": "JSGBETF", "date": "2025-11-20", "close": 40.76, "volume": 21000, "timestamp": 1763636400 }, { "symbol": "JSGBETF", "date": "2025-11-21", "close": 40.94, "volume": 6500, "timestamp": 1763722800 }, { "symbol": "JSGBETF", "date": "2025-11-24", "close": 40.77, "volume": 10500, "timestamp": 1763982000 }, { "symbol": "JSGBETF", "date": "2025-11-25", "close": 40.58, "volume": 17500, "timestamp": 1764068400 }, { "symbol": "JSGBETF", "date": "2025-11-26", "close": 41.06, "volume": 37500, "timestamp": 1764154800 }, { "symbol": "JSGBETF", "date": "2025-11-27", "close": 41.54, "volume": 2500, "timestamp": 1764241200 }, { "symbol": "JSGBETF", "date": "2025-11-28", "close": 41.87, "volume": 9000, "timestamp": 1764327600 }, { "symbol": "JSGBETF", "date": "2025-12-02", "close": 41.97, "volume": 29000, "timestamp": 1764673200 }, { "symbol": "JSGBETF", "date": "2025-12-03", "close": 41.85, "volume": 2500, "timestamp": 1764759600 }, { "symbol": "JSGBETF", "date": "2025-12-04", "close": 41.87, "volume": 13000, "timestamp": 1764846000 }, { "symbol": "JSGBETF", "date": "2025-12-05", "close": 41.76, "volume": 4500, "timestamp": 1764932400 }, { "symbol": "JSGBETF", "date": "2025-12-08", "close": 41.96, "volume": 32000, "timestamp": 1765191600 }, { "symbol": "JSGBETF", "date": "2025-12-09", "close": 42.2, "volume": 28500, "timestamp": 1765278000 }, { "symbol": "JSGBETF", "date": "2025-12-10", "close": 42.33, "volume": 11000, "timestamp": 1765364400 }, { "symbol": "JSGBETF", "date": "2025-12-11", "close": 41.99, "volume": 14000, "timestamp": 1765450800 }, { "symbol": "JSGBETF", "date": "2025-12-12", "close": 42.29, "volume": 7500, "timestamp": 1765537200 }, { "symbol": "JSGBETF", "date": "2025-12-15", "close": 42.46, "volume": 4500, "timestamp": 1765796400 }, { "symbol": "JSGBETF", "date": "2025-12-16", "close": 43.11, "volume": 28000, "timestamp": 1765882800 }, { "symbol": "JSGBETF", "date": "2025-12-17", "close": 43.91, "volume": 68000, "timestamp": 1765969200 }, { "symbol": "JSGBETF", "date": "2025-12-18", "close": 44.29, "volume": 33500, "timestamp": 1766055600 }, { "symbol": "JSGBETF", "date": "2025-12-19", "close": 43.95, "volume": 21000, "timestamp": 1766142000 }, { "symbol": "JSGBETF", "date": "2025-12-22", "close": 43.88, "volume": 52500, "timestamp": 1766401200 }, { "symbol": "JSGBETF", "date": "2025-12-23", "close": 44.19, "volume": 6000, "timestamp": 1766487600 }, { "symbol": "JSGBETF", "date": "2025-12-24", "close": 44.48, "volume": 30000, "timestamp": 1766574000 }, { "symbol": "JSGBETF", "date": "2025-12-26", "close": 45.15, "volume": 49500, "timestamp": 1766746800 }, { "symbol": "JSGBETF", "date": "2025-12-29", "close": 44.97, "volume": 109500, "timestamp": 1767006000 }, { "symbol": "JSGBETF", "date": "2025-12-30", "close": 45.03, "volume": 60500, "timestamp": 1767092400 }, { "symbol": "JSGBETF", "date": "2026-01-01", "close": 46.24, "volume": 48500, "timestamp": 1767265200 }, { "symbol": "JSGBETF", "date": "2026-01-02", "close": 47.38, "volume": 71500, "timestamp": 1767351600 }, { "symbol": "JSGBETF", "date": "2026-01-05", "close": 48.63, "volume": 378000, "timestamp": 1767610800 }, { "symbol": "JSGBETF", "date": "2026-01-06", "close": 49.73, "volume": 227000, "timestamp": 1767697200 }, { "symbol": "JSGBETF", "date": "2026-01-07", "close": 50.19, "volume": 98000, "timestamp": 1767783600 }, { "symbol": "JSGBETF", "date": "2026-01-08", "close": 49.87, "volume": 151000, "timestamp": 1767870000 }, { "symbol": "JSGBETF", "date": "2026-01-09", "close": 49.42, "volume": 82000, "timestamp": 1767956400 }, { "symbol": "JSGBETF", "date": "2026-01-12", "close": 48.85, "volume": 55500, "timestamp": 1768215600 }, { "symbol": "JSGBETF", "date": "2026-01-13", "close": 49.79, "volume": 93000, "timestamp": 1768302000 }, { "symbol": "JSGBETF", "date": "2026-01-14", "close": 49.32, "volume": 33000, "timestamp": 1768388400 }, { "symbol": "JSGBETF", "date": "2026-01-15", "close": 48.77, "volume": 46000, "timestamp": 1768474800 }, { "symbol": "JSGBETF", "date": "2026-01-16", "close": 49.43, "volume": 29000, "timestamp": 1768561200 }, { "symbol": "JSGBETF", "date": "2026-01-19", "close": 49.99, "volume": 43000, "timestamp": 1768820400 }, { "symbol": "JSGBETF", "date": "2026-01-20", "close": 50.13, "volume": 29500, "timestamp": 1768906800 }, { "symbol": "JSGBETF", "date": "2026-01-21", "close": 49.63, "volume": 62000, "timestamp": 1768993200 }, { "symbol": "JSGBETF", "date": "2026-01-22", "close": 49.36, "volume": 80000, "timestamp": 1769079600 }, { "symbol": "JSGBETF", "date": "2026-01-23", "close": 49.39, "volume": 23500, "timestamp": 1769166000 }, { "symbol": "JSGBETF", "date": "2026-01-26", "close": 49.22, "volume": 60500, "timestamp": 1769425200 }, { "symbol": "JSGBETF", "date": "2026-01-27", "close": 49.47, "volume": 45000, "timestamp": 1769511600 }, { "symbol": "JSGBETF", "date": "2026-01-28", "close": 49.48, "volume": 62500, "timestamp": 1769598000 }, { "symbol": "JSGBETF", "date": "2026-01-29", "close": 48.4, "volume": 61000, "timestamp": 1769684400 }, { "symbol": "JSGBETF", "date": "2026-01-30", "close": 48.54, "volume": 32000, "timestamp": 1769770800 }, { "symbol": "JSGBETF", "date": "2026-02-02", "close": 48.75, "volume": 40000, "timestamp": 1770030000 }, { "symbol": "JSGBETF", "date": "2026-02-03", "close": 49.73, "volume": 102500, "timestamp": 1770116400 }, { "symbol": "JSGBETF", "date": "2026-02-04", "close": 50.59, "volume": 116000, "timestamp": 1770202800 }, { "symbol": "JSGBETF", "date": "2026-02-06", "close": 49.06, "volume": 111000, "timestamp": 1770375600 }, { "symbol": "JSGBETF", "date": "2026-02-09", "close": 48.68, "volume": 84000, "timestamp": 1770634800 }, { "symbol": "JSGBETF", "date": "2026-02-10", "close": 48.03, "volume": 55000, "timestamp": 1770721200 }, { "symbol": "JSGBETF", "date": "2026-02-11", "close": 48.1, "volume": 23000, "timestamp": 1770807600 }, { "symbol": "JSGBETF", "date": "2026-02-12", "close": 47.24, "volume": 37500, "timestamp": 1770894000 }, { "symbol": "JSGBETF", "date": "2026-02-13", "close": 46.89, "volume": 72000, "timestamp": 1770980400 }, { "symbol": "JSGBETF", "date": "2026-02-16", "close": 45.09, "volume": 50000, "timestamp": 1771239600 }, { "symbol": "JSGBETF", "date": "2026-02-17", "close": 44.66, "volume": 207500, "timestamp": 1771326000 }, { "symbol": "JSGBETF", "date": "2026-02-18", "close": 44.66, "volume": 37500, "timestamp": 1771412400 }, { "symbol": "JSGBETF", "date": "2026-02-19", "close": 45.67, "volume": 26000, "timestamp": 1771498800 }, { "symbol": "JSGBETF", "date": "2026-02-20", "close": 45.67, "volume": 56000, "timestamp": 1771585200 }, { "symbol": "JSGBETF", "date": "2026-02-23", "close": 44.35, "volume": 205000, "timestamp": 1771844400 }, { "symbol": "JSGBETF", "date": "2026-02-24", "close": 43.95, "volume": 72000, "timestamp": 1771930800 }, { "symbol": "JSGBETF", "date": "2026-02-25", "close": 44.25, "volume": 184500, "timestamp": 1772017200 }, { "symbol": "JSGBETF", "date": "2026-02-26", "close": 39.34, "volume": 45500, "timestamp": 1772103600 }, { "symbol": "JSGBETF", "date": "2026-02-27", "close": 39.24, "volume": 29500, "timestamp": 1772190000 }, { "symbol": "JSGBETF", "date": "2026-03-02", "close": 35.42, "volume": 67500, "timestamp": 1772449200 }, { "symbol": "JSGBETF", "date": "2026-03-03", "close": 36.71, "volume": 7000, "timestamp": 1772535600 }, { "symbol": "JSGBETF", "date": "2026-03-04", "close": 36.04, "volume": 273500, "timestamp": 1772622000 }, { "symbol": "JSGBETF", "date": "2026-03-05", "close": 37.04, "volume": 91000, "timestamp": 1772708400 }, { "symbol": "JSGBETF", "date": "2026-03-06", "close": 36.27, "volume": 67000, "timestamp": 1772794800 }, { "symbol": "JSGBETF", "date": "2026-03-09", "close": 33.84, "volume": 122000, "timestamp": 1773054000 }, { "symbol": "JSGBETF", "date": "2026-03-10", "close": 36.09, "volume": 144500, "timestamp": 1773140400 }, { "symbol": "JSGBETF", "date": "2026-03-11", "close": 36.25, "volume": 28000, "timestamp": 1773226800 }, { "symbol": "JSGBETF", "date": "2026-03-12", "close": 35.6, "volume": 45000, "timestamp": 1773313200 }, { "symbol": "JSGBETF", "date": "2026-03-13", "close": 35.51, "volume": 25000, "timestamp": 1773399600 }, { "symbol": "JSGBETF", "date": "2026-03-16", "close": 34.25, "volume": 90500, "timestamp": 1773658800 }, { "symbol": "JSGBETF", "date": "2026-03-17", "close": 34.3, "volume": 63500, "timestamp": 1773745200 }, { "symbol": "JSGBETF", "date": "2026-03-18", "close": 35.11, "volume": 45500, "timestamp": 1773831600 }, { "symbol": "JSGBETF", "date": "2026-03-19", "close": 34.55, "volume": 55500, "timestamp": 1773918000 }, { "symbol": "JSGBETF", "date": "2026-03-24", "close": 34.42, "volume": 113000, "timestamp": 1774350000 }, { "symbol": "JSGBETF", "date": "2026-03-25", "close": 35.46, "volume": 65500, "timestamp": 1774436400 }, { "symbol": "JSGBETF", "date": "2026-03-26", "close": 34.31, "volume": 39500, "timestamp": 1774522800 }, { "symbol": "JSGBETF", "date": "2026-03-27", "close": 34.13, "volume": 41000, "timestamp": 1774609200 }, { "symbol": "JSGBETF", "date": "2026-03-30", "close": 33.08, "volume": 80500, "timestamp": 1774868400 }, { "symbol": "JSGBETF", "date": "2026-03-31", "close": 33.75, "volume": 36500, "timestamp": 1774954800 }, { "symbol": "JSGBETF", "date": "2026-04-01", "close": 35.81, "volume": 97000, "timestamp": 1775041200 }, { "symbol": "JSGBETF", "date": "2026-04-02", "close": 34.86, "volume": 56000, "timestamp": 1775127600 }, { "symbol": "JSGBETF", "date": "2026-04-03", "close": 34.8, "volume": 26000, "timestamp": 1775214000 }, { "symbol": "JSGBETF", "date": "2026-04-06", "close": 34.65, "volume": 223500, "timestamp": 1775473200 }, { "symbol": "JSGBETF", "date": "2026-04-07", "close": 34.81, "volume": 33000, "timestamp": 1775559600 }, { "symbol": "JSGBETF", "date": "2026-04-08", "close": 38.01, "volume": 58000, "timestamp": 1775646000 }, { "symbol": "JSGBETF", "date": "2026-04-09", "close": 37.8, "volume": 105500, "timestamp": 1775732400 }, { "symbol": "JSGBETF", "date": "2026-04-13", "close": 37.02, "volume": 138500, "timestamp": 1776078000 }, { "symbol": "JSGBETF", "date": "2026-04-14", "close": 38.2, "volume": 46500, "timestamp": 1776164400 }, { "symbol": "JSGBETF", "date": "2026-04-15", "close": 39.26, "volume": 41500, "timestamp": 1776250800 }, { "symbol": "JSGBETF", "date": "2026-04-16", "close": 39.25, "volume": 31000, "timestamp": 1776337200 }, { "symbol": "JSGBETF", "date": "2026-04-17", "close": 40.87, "volume": 97500, "timestamp": 1776423600 }, { "symbol": "JSGBETF", "date": "2026-04-20", "close": 40.76, "volume": 43000, "timestamp": 1776682800 }, { "symbol": "JSGBETF", "date": "2026-04-21", "close": 41.18, "volume": 765500, "timestamp": 1776769200 }, { "symbol": "JSGBETF", "date": "2026-04-22", "close": 40.68, "volume": 54000, "timestamp": 1776855600 }, { "symbol": "JSGBETF", "date": "2026-04-23", "close": 39.88, "volume": 603500, "timestamp": 1776942000 }, { "symbol": "JSGBETF", "date": "2026-04-24", "close": 40.41, "volume": 150000, "timestamp": 1777028400 }, { "symbol": "JSGBETF", "date": "2026-04-27", "close": 40.01, "volume": 58500, "timestamp": 1777287600 }, { "symbol": "JSGBETF", "date": "2026-04-28", "close": 39.93, "volume": 43500, "timestamp": 1777374000 }, { "symbol": "JSGBETF", "date": "2026-04-29", "close": 38.93, "volume": 185000, "timestamp": 1777460400 }, { "symbol": "JSGBETF", "date": "2026-04-30", "close": 38.36, "volume": 578500, "timestamp": 1777546800 }, { "symbol": "JSGBETF", "date": "2026-05-04", "close": 38.62, "volume": 20500, "timestamp": 1777892400 }, { "symbol": "JSGBETF", "date": "2026-05-05", "close": 38.93, "volume": 20000, "timestamp": 1777978800 }, { "symbol": "JSGBETF", "date": "2026-05-06", "close": 40.53, "volume": 98000, "timestamp": 1778065200 }, { "symbol": "JSGBETF", "date": "2026-05-07", "close": 40.55, "volume": 93000, "timestamp": 1778151600 }, { "symbol": "JSGBETF", "date": "2026-05-08", "close": 40.02, "volume": 91500, "timestamp": 1778238000 }, { "symbol": "JSGBETF", "date": "2026-05-11", "close": 39.8, "volume": 33500, "timestamp": 1778497200 }, { "symbol": "JSGBETF", "date": "2026-05-12", "close": 39.44, "volume": 70000, "timestamp": 1778583600 }, { "symbol": "JSGBETF", "date": "2026-05-13", "close": 38.77, "volume": 122500, "timestamp": 1778670000 }, { "symbol": "JSGBETF", "date": "2026-05-14", "close": 38.38, "volume": 47500, "timestamp": 1778756400 }, { "symbol": "JSGBETF", "date": "2026-05-15", "close": 38.21, "volume": 100000, "timestamp": 1778842800 }, { "symbol": "JSGBETF", "date": "2026-05-18", "close": 37.43, "volume": 19000, "timestamp": 1779102000 }, { "symbol": "JSGBETF", "date": "2026-05-19", "close": 37.69, "volume": 14000, "timestamp": 1779188400 }, { "symbol": "JSGBETF", "date": "2026-05-20", "close": 38.15, "volume": 7000, "timestamp": 1779274800 }, { "symbol": "JSGBETF", "date": "2026-05-21", "close": 38.96, "volume": 62000, "timestamp": 1779361200 } ] }