{
  "success": true,
  "count": 1064,
  "data": [
    {
      "symbol": "JSMFETF",
      "date": "2022-01-06",
      "close": 10,
      "volume": null,
      "timestamp": 1641466800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-07",
      "close": 9.91,
      "volume": 640500,
      "timestamp": 1641553200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-10",
      "close": 10.05,
      "volume": 461000,
      "timestamp": 1641812400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-11",
      "close": 10.094,
      "volume": 238500,
      "timestamp": 1641898800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-12",
      "close": 10.0793,
      "volume": 228000,
      "timestamp": 1641985200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-13",
      "close": 9.9926,
      "volume": 194500,
      "timestamp": 1642071600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-14",
      "close": 9.879,
      "volume": 1350000,
      "timestamp": 1642158000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-18",
      "close": 9.6664,
      "volume": 307500,
      "timestamp": 1642503600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-19",
      "close": 9.3021,
      "volume": 70000,
      "timestamp": 1642590000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-20",
      "close": 9.2849,
      "volume": 94000,
      "timestamp": 1642676400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-21",
      "close": 9.3191,
      "volume": 124500,
      "timestamp": 1642762800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-24",
      "close": 9.199,
      "volume": 22000,
      "timestamp": 1643022000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-25",
      "close": 9.1788,
      "volume": 1025500,
      "timestamp": 1643108400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-26",
      "close": 9.2452,
      "volume": 72000,
      "timestamp": 1643194800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-27",
      "close": 9.3474,
      "volume": 40000,
      "timestamp": 1643281200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-28",
      "close": 9.399,
      "volume": 150000,
      "timestamp": 1643367600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-01-31",
      "close": 9.6003,
      "volume": 100000,
      "timestamp": 1643626800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-01",
      "close": 9.6816,
      "volume": 868000,
      "timestamp": 1643713200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-02",
      "close": 9.8161,
      "volume": 236000,
      "timestamp": 1643799600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-03",
      "close": 9.6792,
      "volume": 138000,
      "timestamp": 1643886000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-04",
      "close": 9.6288,
      "volume": 1202000,
      "timestamp": 1643972400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-07",
      "close": 9.3826,
      "volume": 10500,
      "timestamp": 1644231600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-08",
      "close": 9.4335,
      "volume": 230000,
      "timestamp": 1644318000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-09",
      "close": 9.5174,
      "volume": 151000,
      "timestamp": 1644404400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-10",
      "close": 9.4061,
      "volume": 272000,
      "timestamp": 1644490800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-11",
      "close": 9.3207,
      "volume": 190000,
      "timestamp": 1644577200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-14",
      "close": 9.0923,
      "volume": 140500,
      "timestamp": 1644836400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-15",
      "close": 9.354,
      "volume": 190000,
      "timestamp": 1644922800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-16",
      "close": 9.2573,
      "volume": 100000,
      "timestamp": 1645009200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-17",
      "close": 9.08,
      "volume": 157000,
      "timestamp": 1645095600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-18",
      "close": 9.0926,
      "volume": 170000,
      "timestamp": 1645182000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-21",
      "close": 8.9916,
      "volume": 20000,
      "timestamp": 1645441200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-22",
      "close": 8.6416,
      "volume": 156000,
      "timestamp": 1645527600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-23",
      "close": 8.7758,
      "volume": 1000,
      "timestamp": 1645614000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-24",
      "close": 8.2412,
      "volume": 42500,
      "timestamp": 1645700400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-25",
      "close": 8.325,
      "volume": 50000,
      "timestamp": 1645786800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-02-28",
      "close": 8.5313,
      "volume": 280500,
      "timestamp": 1646046000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-01",
      "close": 8.8697,
      "volume": 1050000,
      "timestamp": 1646132400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-02",
      "close": 8.7642,
      "volume": 500,
      "timestamp": 1646218800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-03",
      "close": 8.6651,
      "volume": null,
      "timestamp": 1646305200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-04",
      "close": 8.5902,
      "volume": 20000,
      "timestamp": 1646391600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-07",
      "close": 7.9176,
      "volume": null,
      "timestamp": 1646650800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-08",
      "close": 7.8125,
      "volume": 0,
      "timestamp": 1646737200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-09",
      "close": 7.7523,
      "volume": 26500,
      "timestamp": 1646823600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-10",
      "close": 7.8236,
      "volume": 461500,
      "timestamp": 1646910000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-11",
      "close": 7.753,
      "volume": 1000,
      "timestamp": 1646996400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-14",
      "close": 7.7325,
      "volume": 2500,
      "timestamp": 1647255600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-15",
      "close": 7.7991,
      "volume": 500500,
      "timestamp": 1647342000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-16",
      "close": 7.8677,
      "volume": null,
      "timestamp": 1647428400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-18",
      "close": 7.8353,
      "volume": null,
      "timestamp": 1647601200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-21",
      "close": 7.8908,
      "volume": 1000,
      "timestamp": 1647860400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-22",
      "close": 7.9571,
      "volume": 1000,
      "timestamp": 1647946800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-24",
      "close": 8.0232,
      "volume": 3500,
      "timestamp": 1648119600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-25",
      "close": 8.0222,
      "volume": 9000,
      "timestamp": 1648206000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-28",
      "close": 8.049,
      "volume": 4500,
      "timestamp": 1648465200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-29",
      "close": 8.1583,
      "volume": 500,
      "timestamp": 1648551600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-30",
      "close": 8.1482,
      "volume": 0,
      "timestamp": 1648638000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-03-31",
      "close": 8.3717,
      "volume": 10000,
      "timestamp": 1648724400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-01",
      "close": 8.4841,
      "volume": 1500,
      "timestamp": 1648810800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-04",
      "close": 8.3221,
      "volume": null,
      "timestamp": 1649070000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-05",
      "close": 8.4349,
      "volume": null,
      "timestamp": 1649156400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-06",
      "close": 8.5104,
      "volume": null,
      "timestamp": 1649242800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-07",
      "close": 8.4071,
      "volume": null,
      "timestamp": 1649329200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-08",
      "close": 8.4824,
      "volume": 64000,
      "timestamp": 1649415600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-11",
      "close": 8.8936,
      "volume": 16000,
      "timestamp": 1649674800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-12",
      "close": 9.1036,
      "volume": 1027000,
      "timestamp": 1649761200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-13",
      "close": 9.0175,
      "volume": 42000,
      "timestamp": 1649847600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-14",
      "close": 9.2052,
      "volume": null,
      "timestamp": 1649934000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-15",
      "close": 9.148,
      "volume": 73500,
      "timestamp": 1650020400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-18",
      "close": 9.0513,
      "volume": 33000,
      "timestamp": 1650279600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-20",
      "close": 9.0628,
      "volume": 10500,
      "timestamp": 1650452400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-21",
      "close": 9.0051,
      "volume": 2500,
      "timestamp": 1650538800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-22",
      "close": 9.0138,
      "volume": 2500,
      "timestamp": 1650625200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-25",
      "close": 9.2145,
      "volume": 20500,
      "timestamp": 1650884400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-26",
      "close": 9.1717,
      "volume": 34500,
      "timestamp": 1650970800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-27",
      "close": 8.9933,
      "volume": 30000,
      "timestamp": 1651057200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-04-28",
      "close": 8.9267,
      "volume": 4000,
      "timestamp": 1651143600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-09",
      "close": 8.325,
      "volume": 13000,
      "timestamp": 1652094000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-10",
      "close": 8.3623,
      "volume": 18000,
      "timestamp": 1652180400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-11",
      "close": 8.2279,
      "volume": 10000,
      "timestamp": 1652266800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-12",
      "close": 8.3389,
      "volume": 10000,
      "timestamp": 1652353200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-13",
      "close": 8.4865,
      "volume": 3000,
      "timestamp": 1652439600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-16",
      "close": 8.3582,
      "volume": null,
      "timestamp": 1652698800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-17",
      "close": 8.4275,
      "volume": 1500000,
      "timestamp": 1652785200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-18",
      "close": 8.5887,
      "volume": 5000,
      "timestamp": 1652871600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-19",
      "close": 8.587,
      "volume": 5000,
      "timestamp": 1652958000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-20",
      "close": 8.5636,
      "volume": 10500,
      "timestamp": 1653044400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-23",
      "close": 8.3572,
      "volume": null,
      "timestamp": 1653303600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-24",
      "close": 8.3012,
      "volume": null,
      "timestamp": 1653390000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-25",
      "close": 8.5111,
      "volume": 6000,
      "timestamp": 1653476400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-26",
      "close": 8.8793,
      "volume": 2500,
      "timestamp": 1653562800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-27",
      "close": 9.0037,
      "volume": 5000,
      "timestamp": 1653649200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-05-30",
      "close": 8.9856,
      "volume": 6000,
      "timestamp": 1653908400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-01",
      "close": 8.9305,
      "volume": null,
      "timestamp": 1654081200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-02",
      "close": 8.8086,
      "volume": 2000,
      "timestamp": 1654167600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-06",
      "close": 8.6367,
      "volume": 2666500,
      "timestamp": 1654513200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-07",
      "close": 9.2046,
      "volume": null,
      "timestamp": 1654599600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-08",
      "close": 9.2147,
      "volume": 30000,
      "timestamp": 1654686000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-09",
      "close": 9.2365,
      "volume": 74000,
      "timestamp": 1654772400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-13",
      "close": 9.08,
      "volume": 24500,
      "timestamp": 1655118000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-14",
      "close": 9.1792,
      "volume": 500,
      "timestamp": 1655204400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-15",
      "close": 9.2482,
      "volume": 3500,
      "timestamp": 1655290800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-16",
      "close": 9.2786,
      "volume": 1000,
      "timestamp": 1655377200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-17",
      "close": 9.3904,
      "volume": 1000,
      "timestamp": 1655463600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-20",
      "close": 9.2568,
      "volume": null,
      "timestamp": 1655722800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-21",
      "close": 9.679,
      "volume": 500,
      "timestamp": 1655809200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-22",
      "close": 9.7105,
      "volume": 21500,
      "timestamp": 1655895600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-23",
      "close": 9.8067,
      "volume": 1003000,
      "timestamp": 1655982000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-24",
      "close": 9.388,
      "volume": 270000,
      "timestamp": 1656068400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-27",
      "close": 9.5858,
      "volume": 1000,
      "timestamp": 1656327600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-28",
      "close": 9.5256,
      "volume": 200000,
      "timestamp": 1656414000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-06-29",
      "close": 9.4167,
      "volume": 0,
      "timestamp": 1656500400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-01",
      "close": 9.2249,
      "volume": 10000,
      "timestamp": 1656673200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-04",
      "close": 9.123,
      "volume": 14500,
      "timestamp": 1656932400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-05",
      "close": 9.0861,
      "volume": 500,
      "timestamp": 1657018800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-06",
      "close": 9.0859,
      "volume": 500,
      "timestamp": 1657105200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-07",
      "close": 8.9746,
      "volume": null,
      "timestamp": 1657191600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-13",
      "close": 9.2179,
      "volume": 30000,
      "timestamp": 1657710000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-14",
      "close": 9.2449,
      "volume": null,
      "timestamp": 1657796400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-15",
      "close": 9.1297,
      "volume": 500000,
      "timestamp": 1657882800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-18",
      "close": 8.8036,
      "volume": null,
      "timestamp": 1658142000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-19",
      "close": 8.4858,
      "volume": 15500,
      "timestamp": 1658228400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-20",
      "close": 8.4569,
      "volume": 5000,
      "timestamp": 1658314800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-21",
      "close": 8.1533,
      "volume": 104000,
      "timestamp": 1658401200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-22",
      "close": 8.3063,
      "volume": 254500,
      "timestamp": 1658487600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-25",
      "close": 8.3061,
      "volume": null,
      "timestamp": 1658746800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-26",
      "close": 8.3703,
      "volume": 600000,
      "timestamp": 1658833200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-27",
      "close": 8.3308,
      "volume": 360000,
      "timestamp": 1658919600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-28",
      "close": 8.4398,
      "volume": 0,
      "timestamp": 1659006000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-07-29",
      "close": 8.361,
      "volume": 10000,
      "timestamp": 1659092400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-01",
      "close": 8.2923,
      "volume": null,
      "timestamp": 1659351600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-02",
      "close": 8.457,
      "volume": null,
      "timestamp": 1659438000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-03",
      "close": 8.7694,
      "volume": 610000,
      "timestamp": 1659524400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-04",
      "close": 8.7549,
      "volume": null,
      "timestamp": 1659610800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-05",
      "close": 8.8618,
      "volume": null,
      "timestamp": 1659697200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-10",
      "close": 9.0721,
      "volume": 500,
      "timestamp": 1660129200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-11",
      "close": 9.0321,
      "volume": 500,
      "timestamp": 1660215600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-12",
      "close": 9.2714,
      "volume": 500000,
      "timestamp": 1660302000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-15",
      "close": 9.3996,
      "volume": 1000500,
      "timestamp": 1660561200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-16",
      "close": 9.2329,
      "volume": 486500,
      "timestamp": 1660647600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-17",
      "close": 9.3201,
      "volume": 521500,
      "timestamp": 1660734000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-18",
      "close": 9.253,
      "volume": 5000,
      "timestamp": 1660820400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-19",
      "close": 9.2525,
      "volume": 501000,
      "timestamp": 1660906800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-22",
      "close": 9.1416,
      "volume": null,
      "timestamp": 1661166000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-23",
      "close": 9.2638,
      "volume": null,
      "timestamp": 1661252400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-24",
      "close": 9.2629,
      "volume": null,
      "timestamp": 1661338800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-25",
      "close": 9.1912,
      "volume": 360000,
      "timestamp": 1661425200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-26",
      "close": 8.9621,
      "volume": 120000,
      "timestamp": 1661511600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-29",
      "close": 8.8989,
      "volume": null,
      "timestamp": 1661770800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-30",
      "close": 8.8063,
      "volume": 48000,
      "timestamp": 1661857200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-08-31",
      "close": 8.8569,
      "volume": 10000,
      "timestamp": 1661943600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-01",
      "close": 8.857,
      "volume": 30000,
      "timestamp": 1662030000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-02",
      "close": 8.7875,
      "volume": null,
      "timestamp": 1662116400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-05",
      "close": 8.6597,
      "volume": 0,
      "timestamp": 1662375600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-06",
      "close": 8.7447,
      "volume": 10000,
      "timestamp": 1662462000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-07",
      "close": 8.6995,
      "volume": null,
      "timestamp": 1662548400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-08",
      "close": 8.7899,
      "volume": 10000,
      "timestamp": 1662634800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-09",
      "close": 8.7948,
      "volume": null,
      "timestamp": 1662721200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-12",
      "close": 8.7627,
      "volume": 500,
      "timestamp": 1662980400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-13",
      "close": 8.7528,
      "volume": null,
      "timestamp": 1663066800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-14",
      "close": 8.7322,
      "volume": 20000,
      "timestamp": 1663153200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-15",
      "close": 8.7134,
      "volume": 40000,
      "timestamp": 1663239600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-16",
      "close": 8.6754,
      "volume": 50500,
      "timestamp": 1663326000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-19",
      "close": 8.5712,
      "volume": 1500,
      "timestamp": 1663585200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-20",
      "close": 8.4921,
      "volume": 10000,
      "timestamp": 1663671600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-21",
      "close": 8.3836,
      "volume": null,
      "timestamp": 1663758000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-22",
      "close": 8.4101,
      "volume": null,
      "timestamp": 1663844400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-23",
      "close": 8.2752,
      "volume": 920000,
      "timestamp": 1663930800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-26",
      "close": 8.6088,
      "volume": 65000,
      "timestamp": 1664190000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-27",
      "close": 8.6814,
      "volume": 20000,
      "timestamp": 1664276400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-28",
      "close": 8.6434,
      "volume": 10000,
      "timestamp": 1664362800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-29",
      "close": 8.623,
      "volume": 10000,
      "timestamp": 1664449200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-09-30",
      "close": 8.6072,
      "volume": 10000,
      "timestamp": 1664535600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-03",
      "close": 8.6208,
      "volume": 15000,
      "timestamp": 1664794800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-04",
      "close": 8.6975,
      "volume": 10500,
      "timestamp": 1664881200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-05",
      "close": 8.7791,
      "volume": 10000,
      "timestamp": 1664967600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-06",
      "close": 8.9658,
      "volume": 10500,
      "timestamp": 1665054000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-07",
      "close": 8.8647,
      "volume": null,
      "timestamp": 1665140400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-10",
      "close": 9.0088,
      "volume": 17500,
      "timestamp": 1665399600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-11",
      "close": 8.9202,
      "volume": 11000,
      "timestamp": 1665486000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-12",
      "close": 8.7511,
      "volume": 1003000,
      "timestamp": 1665572400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-13",
      "close": 8.759,
      "volume": 5000000,
      "timestamp": 1665658800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-14",
      "close": 8.6823,
      "volume": 30500,
      "timestamp": 1665745200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-17",
      "close": 8.537,
      "volume": 10000,
      "timestamp": 1666004400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-18",
      "close": 8.5253,
      "volume": 14000,
      "timestamp": 1666090800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-19",
      "close": 8.6506,
      "volume": null,
      "timestamp": 1666177200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-20",
      "close": 8.6142,
      "volume": 2000,
      "timestamp": 1666263600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-21",
      "close": 8.6298,
      "volume": null,
      "timestamp": 1666350000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-24",
      "close": 8.6854,
      "volume": 1000,
      "timestamp": 1666609200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-25",
      "close": 8.4566,
      "volume": 1000,
      "timestamp": 1666695600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-26",
      "close": 8.0508,
      "volume": null,
      "timestamp": 1666782000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-27",
      "close": 8.1287,
      "volume": 180000,
      "timestamp": 1666868400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-28",
      "close": 7.8542,
      "volume": 40000,
      "timestamp": 1666954800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-10-31",
      "close": 7.8898,
      "volume": null,
      "timestamp": 1667214000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-01",
      "close": 8.224,
      "volume": null,
      "timestamp": 1667300400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-02",
      "close": 8.2997,
      "volume": null,
      "timestamp": 1667386800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-03",
      "close": 8.3893,
      "volume": 4500,
      "timestamp": 1667473200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-04",
      "close": 8.2442,
      "volume": null,
      "timestamp": 1667559600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-07",
      "close": 8.4435,
      "volume": null,
      "timestamp": 1667818800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-08",
      "close": 8.4392,
      "volume": null,
      "timestamp": 1667905200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-10",
      "close": 8.5891,
      "volume": 1000000,
      "timestamp": 1668078000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-11",
      "close": 8.5847,
      "volume": null,
      "timestamp": 1668164400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-14",
      "close": 8.5138,
      "volume": null,
      "timestamp": 1668423600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-15",
      "close": 8.4565,
      "volume": 2000,
      "timestamp": 1668510000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-16",
      "close": 8.4828,
      "volume": 60000,
      "timestamp": 1668596400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-17",
      "close": 8.4368,
      "volume": 60000,
      "timestamp": 1668682800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-18",
      "close": 8.4512,
      "volume": null,
      "timestamp": 1668769200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-21",
      "close": 8.4643,
      "volume": null,
      "timestamp": 1669028400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-22",
      "close": 8.525,
      "volume": 50000,
      "timestamp": 1669114800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-23",
      "close": 8.4701,
      "volume": 20000,
      "timestamp": 1669201200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-24",
      "close": 8.4779,
      "volume": 10000,
      "timestamp": 1669287600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-25",
      "close": 8.425,
      "volume": 10000,
      "timestamp": 1669374000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-28",
      "close": 8.2104,
      "volume": 1000000,
      "timestamp": 1669633200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-29",
      "close": 8.3308,
      "volume": 30000,
      "timestamp": 1669719600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-11-30",
      "close": 8.2872,
      "volume": null,
      "timestamp": 1669806000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-01",
      "close": 8.3167,
      "volume": null,
      "timestamp": 1669892400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-02",
      "close": 8.2677,
      "volume": 0,
      "timestamp": 1669978800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-05",
      "close": 8.0847,
      "volume": null,
      "timestamp": 1670238000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-06",
      "close": 8.0912,
      "volume": null,
      "timestamp": 1670324400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-07",
      "close": 8.161,
      "volume": null,
      "timestamp": 1670410800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-08",
      "close": 8.0998,
      "volume": null,
      "timestamp": 1670497200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-09",
      "close": 8.1375,
      "volume": null,
      "timestamp": 1670583600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-12",
      "close": 8.1254,
      "volume": null,
      "timestamp": 1670842800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-13",
      "close": 8.1526,
      "volume": null,
      "timestamp": 1670929200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-14",
      "close": 8.2247,
      "volume": null,
      "timestamp": 1671015600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-15",
      "close": 8.0841,
      "volume": null,
      "timestamp": 1671102000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-16",
      "close": 8.1336,
      "volume": null,
      "timestamp": 1671188400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-19",
      "close": 7.9982,
      "volume": null,
      "timestamp": 1671447600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-20",
      "close": 7.6045,
      "volume": null,
      "timestamp": 1671534000
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-21",
      "close": 7.3469,
      "volume": null,
      "timestamp": 1671620400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-22",
      "close": 7.5227,
      "volume": null,
      "timestamp": 1671706800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-23",
      "close": 7.4389,
      "volume": null,
      "timestamp": 1671793200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-26",
      "close": 7.6236,
      "volume": null,
      "timestamp": 1672052400
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-27",
      "close": 7.5928,
      "volume": 10000,
      "timestamp": 1672138800
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-28",
      "close": 7.4342,
      "volume": 21000,
      "timestamp": 1672225200
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-29",
      "close": 7.539,
      "volume": null,
      "timestamp": 1672311600
    },
    {
      "symbol": "JSMFETF",
      "date": "2022-12-30",
      "close": 7.6402,
      "volume": 500,
      "timestamp": 1672398000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-02",
      "close": 7.8363,
      "volume": null,
      "timestamp": 1672657200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-03",
      "close": 7.8298,
      "volume": null,
      "timestamp": 1672743600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-04",
      "close": 7.8092,
      "volume": 10500,
      "timestamp": 1672830000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-05",
      "close": 7.8686,
      "volume": null,
      "timestamp": 1672916400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-06",
      "close": 8.09,
      "volume": 10000,
      "timestamp": 1673002800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-09",
      "close": 8.1404,
      "volume": null,
      "timestamp": 1673262000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-10",
      "close": 8.1587,
      "volume": 500,
      "timestamp": 1673348400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-11",
      "close": 8.2814,
      "volume": 10500,
      "timestamp": 1673434800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-12",
      "close": 8.2407,
      "volume": null,
      "timestamp": 1673521200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-13",
      "close": 7.9903,
      "volume": null,
      "timestamp": 1673607600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-16",
      "close": 7.77,
      "volume": null,
      "timestamp": 1673866800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-17",
      "close": 7.3587,
      "volume": 500,
      "timestamp": 1673953200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-18",
      "close": 7.5493,
      "volume": null,
      "timestamp": 1674039600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-19",
      "close": 7.7126,
      "volume": 10000,
      "timestamp": 1674126000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-20",
      "close": 7.6409,
      "volume": null,
      "timestamp": 1674212400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-23",
      "close": 7.7292,
      "volume": null,
      "timestamp": 1674471600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-24",
      "close": 7.9257,
      "volume": 0,
      "timestamp": 1674558000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-25",
      "close": 8.1012,
      "volume": null,
      "timestamp": 1674644400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-26",
      "close": 8.1845,
      "volume": 500,
      "timestamp": 1674730800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-27",
      "close": 8.0432,
      "volume": 1850500,
      "timestamp": 1674817200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-30",
      "close": 7.9071,
      "volume": null,
      "timestamp": 1675076400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-01-31",
      "close": 8.0601,
      "volume": 6500,
      "timestamp": 1675162800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-01",
      "close": 8.0226,
      "volume": 500,
      "timestamp": 1675249200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-02",
      "close": 8.0443,
      "volume": null,
      "timestamp": 1675335600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-03",
      "close": 7.9404,
      "volume": null,
      "timestamp": 1675422000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-06",
      "close": 8.229,
      "volume": null,
      "timestamp": 1675681200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-07",
      "close": 8.4459,
      "volume": null,
      "timestamp": 1675767600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-08",
      "close": 8.4727,
      "volume": 1185000,
      "timestamp": 1675854000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-09",
      "close": 8.7699,
      "volume": 10000,
      "timestamp": 1675940400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-10",
      "close": 8.5242,
      "volume": null,
      "timestamp": 1676026800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-13",
      "close": 8.538,
      "volume": null,
      "timestamp": 1676286000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-14",
      "close": 8.1947,
      "volume": null,
      "timestamp": 1676372400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-15",
      "close": 8.2839,
      "volume": null,
      "timestamp": 1676458800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-16",
      "close": 8.1864,
      "volume": null,
      "timestamp": 1676545200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-17",
      "close": 8.2086,
      "volume": null,
      "timestamp": 1676631600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-20",
      "close": 7.9608,
      "volume": null,
      "timestamp": 1676890800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-21",
      "close": 8.0618,
      "volume": null,
      "timestamp": 1676977200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-22",
      "close": 8.0546,
      "volume": null,
      "timestamp": 1677063600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-23",
      "close": 7.9164,
      "volume": 1000,
      "timestamp": 1677150000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-24",
      "close": 7.8091,
      "volume": 1000,
      "timestamp": 1677236400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-27",
      "close": 7.7692,
      "volume": null,
      "timestamp": 1677495600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-02-28",
      "close": 7.5874,
      "volume": null,
      "timestamp": 1677582000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-01",
      "close": 7.5773,
      "volume": 10000,
      "timestamp": 1677668400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-02",
      "close": 7.6013,
      "volume": null,
      "timestamp": 1677754800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-03",
      "close": 7.8759,
      "volume": 20000,
      "timestamp": 1677841200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-06",
      "close": 7.9334,
      "volume": null,
      "timestamp": 1678100400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-07",
      "close": 8.0369,
      "volume": null,
      "timestamp": 1678186800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-08",
      "close": 8.0721,
      "volume": 22000,
      "timestamp": 1678273200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-09",
      "close": 8.2618,
      "volume": null,
      "timestamp": 1678359600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-10",
      "close": 8.2382,
      "volume": null,
      "timestamp": 1678446000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-13",
      "close": 8.2308,
      "volume": 1000,
      "timestamp": 1678705200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-14",
      "close": 8.2452,
      "volume": null,
      "timestamp": 1678791600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-15",
      "close": 8.3584,
      "volume": 10000,
      "timestamp": 1678878000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-16",
      "close": 8.2587,
      "volume": null,
      "timestamp": 1678964400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-17",
      "close": 8.1647,
      "volume": null,
      "timestamp": 1679050800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-20",
      "close": 8.0666,
      "volume": null,
      "timestamp": 1679310000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-21",
      "close": 8.0818,
      "volume": null,
      "timestamp": 1679396400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-22",
      "close": 7.9608,
      "volume": 10000,
      "timestamp": 1679482800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-24",
      "close": 7.8775,
      "volume": null,
      "timestamp": 1679655600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-27",
      "close": 7.922,
      "volume": null,
      "timestamp": 1679914800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-28",
      "close": 7.9684,
      "volume": null,
      "timestamp": 1680001200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-29",
      "close": 7.9474,
      "volume": null,
      "timestamp": 1680087600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-30",
      "close": 7.9849,
      "volume": null,
      "timestamp": 1680174000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-03-31",
      "close": 8.0566,
      "volume": null,
      "timestamp": 1680260400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-03",
      "close": 8.0124,
      "volume": null,
      "timestamp": 1680519600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-04",
      "close": 7.9773,
      "volume": 10000,
      "timestamp": 1680606000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-05",
      "close": 7.9852,
      "volume": null,
      "timestamp": 1680692400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-06",
      "close": 8.1465,
      "volume": null,
      "timestamp": 1680778800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-07",
      "close": 8.0905,
      "volume": null,
      "timestamp": 1680865200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-10",
      "close": 8.0365,
      "volume": 425000,
      "timestamp": 1681124400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-11",
      "close": 8.0669,
      "volume": 101500,
      "timestamp": 1681210800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-12",
      "close": 8.1415,
      "volume": null,
      "timestamp": 1681297200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-13",
      "close": 8.1439,
      "volume": null,
      "timestamp": 1681383600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-17",
      "close": 8.121,
      "volume": null,
      "timestamp": 1681729200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-18",
      "close": 8.1178,
      "volume": null,
      "timestamp": 1681815600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-19",
      "close": 8.1225,
      "volume": null,
      "timestamp": 1681902000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-20",
      "close": 8.2169,
      "volume": 10000,
      "timestamp": 1681988400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-26",
      "close": 8.2084,
      "volume": 500,
      "timestamp": 1682506800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-27",
      "close": 8.2203,
      "volume": null,
      "timestamp": 1682593200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-04-28",
      "close": 8.1989,
      "volume": null,
      "timestamp": 1682679600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-02",
      "close": 8.3441,
      "volume": null,
      "timestamp": 1683025200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-03",
      "close": 8.5024,
      "volume": 6500,
      "timestamp": 1683111600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-04",
      "close": 8.521,
      "volume": null,
      "timestamp": 1683198000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-08",
      "close": 8.4785,
      "volume": null,
      "timestamp": 1683543600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-09",
      "close": 8.4271,
      "volume": 20000,
      "timestamp": 1683630000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-10",
      "close": 8.3835,
      "volume": null,
      "timestamp": 1683716400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-11",
      "close": 8.4311,
      "volume": 500,
      "timestamp": 1683802800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-12",
      "close": 8.4414,
      "volume": 1000,
      "timestamp": 1683889200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-17",
      "close": 8.5513,
      "volume": null,
      "timestamp": 1684321200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-18",
      "close": 8.4301,
      "volume": null,
      "timestamp": 1684407600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-19",
      "close": 8.4503,
      "volume": null,
      "timestamp": 1684494000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-22",
      "close": 8.3767,
      "volume": null,
      "timestamp": 1684753200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-23",
      "close": 8.3539,
      "volume": 450000,
      "timestamp": 1684839600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-24",
      "close": 8.33,
      "volume": 10000,
      "timestamp": 1684926000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-25",
      "close": 8.347,
      "volume": null,
      "timestamp": 1685012400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-26",
      "close": 8.3997,
      "volume": 10000,
      "timestamp": 1685098800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-29",
      "close": 8.4039,
      "volume": 10000,
      "timestamp": 1685358000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-30",
      "close": 8.4419,
      "volume": null,
      "timestamp": 1685444400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-05-31",
      "close": 8.429,
      "volume": 10000,
      "timestamp": 1685530800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-01",
      "close": 8.3818,
      "volume": null,
      "timestamp": 1685617200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-02",
      "close": 8.4418,
      "volume": null,
      "timestamp": 1685703600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-05",
      "close": 8.4761,
      "volume": 10000,
      "timestamp": 1685962800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-06",
      "close": 8.5159,
      "volume": null,
      "timestamp": 1686049200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-07",
      "close": 8.5199,
      "volume": null,
      "timestamp": 1686135600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-08",
      "close": 8.408,
      "volume": 10000,
      "timestamp": 1686222000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-09",
      "close": 8.4412,
      "volume": 10000,
      "timestamp": 1686308400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-12",
      "close": 8.4482,
      "volume": 10000,
      "timestamp": 1686567600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-13",
      "close": 8.3431,
      "volume": null,
      "timestamp": 1686654000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-14",
      "close": 8.3355,
      "volume": 10000,
      "timestamp": 1686740400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-15",
      "close": 8.2446,
      "volume": 500,
      "timestamp": 1686826800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-16",
      "close": 8.2345,
      "volume": 10000,
      "timestamp": 1686913200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-19",
      "close": 8.1286,
      "volume": 1220000,
      "timestamp": 1687172400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-20",
      "close": 8.121,
      "volume": null,
      "timestamp": 1687258800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-21",
      "close": 8.0718,
      "volume": null,
      "timestamp": 1687345200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-22",
      "close": 7.9763,
      "volume": null,
      "timestamp": 1687431600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-23",
      "close": 7.9727,
      "volume": 500,
      "timestamp": 1687518000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-26",
      "close": 8.3306,
      "volume": 4911000,
      "timestamp": 1687777200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-06-27",
      "close": 8.2776,
      "volume": 2000,
      "timestamp": 1687863600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-03",
      "close": 8.8342,
      "volume": 2000,
      "timestamp": 1688382000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-04",
      "close": 8.6854,
      "volume": null,
      "timestamp": 1688468400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-05",
      "close": 8.6123,
      "volume": 6950500,
      "timestamp": 1688554800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-06",
      "close": 8.7676,
      "volume": 20000,
      "timestamp": 1688641200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-07",
      "close": 8.7578,
      "volume": null,
      "timestamp": 1688727600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-10",
      "close": 8.8026,
      "volume": null,
      "timestamp": 1688986800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-11",
      "close": 8.8996,
      "volume": 5581000,
      "timestamp": 1689073200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-12",
      "close": 8.9878,
      "volume": 1000,
      "timestamp": 1689159600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-13",
      "close": 8.9735,
      "volume": 11500,
      "timestamp": 1689246000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-14",
      "close": 8.8669,
      "volume": 0,
      "timestamp": 1689332400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-17",
      "close": 8.8601,
      "volume": 1000,
      "timestamp": 1689591600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-18",
      "close": 8.7377,
      "volume": null,
      "timestamp": 1689678000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-19",
      "close": 8.8261,
      "volume": 1000,
      "timestamp": 1689764400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-20",
      "close": 9.0488,
      "volume": null,
      "timestamp": 1689850800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-21",
      "close": 9.088,
      "volume": 5000,
      "timestamp": 1689937200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-24",
      "close": 9.1697,
      "volume": null,
      "timestamp": 1690196400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-25",
      "close": 9.2417,
      "volume": 1000,
      "timestamp": 1690282800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-26",
      "close": 9.3633,
      "volume": 3265000,
      "timestamp": 1690369200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-27",
      "close": 9.5636,
      "volume": 16500,
      "timestamp": 1690455600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-07-31",
      "close": 9.8764,
      "volume": 20000,
      "timestamp": 1690801200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-01",
      "close": 9.7912,
      "volume": 1500000,
      "timestamp": 1690887600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-02",
      "close": 10.0086,
      "volume": 12000,
      "timestamp": 1690974000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-03",
      "close": 9.9432,
      "volume": 1000500,
      "timestamp": 1691060400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-04",
      "close": 10.0331,
      "volume": 5000,
      "timestamp": 1691146800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-07",
      "close": 9.9708,
      "volume": 0,
      "timestamp": 1691406000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-08",
      "close": 9.5834,
      "volume": 300000,
      "timestamp": 1691492400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-09",
      "close": 9.7964,
      "volume": 503000,
      "timestamp": 1691578800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-10",
      "close": 9.6445,
      "volume": 337000,
      "timestamp": 1691665200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-11",
      "close": 9.7303,
      "volume": 28500,
      "timestamp": 1691751600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-15",
      "close": 9.7481,
      "volume": 25000,
      "timestamp": 1692097200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-16",
      "close": 9.6642,
      "volume": 25000,
      "timestamp": 1692183600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-17",
      "close": 9.8143,
      "volume": null,
      "timestamp": 1692270000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-18",
      "close": 9.7898,
      "volume": 2000,
      "timestamp": 1692356400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-21",
      "close": 9.5876,
      "volume": null,
      "timestamp": 1692615600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-22",
      "close": 9.6095,
      "volume": 2000,
      "timestamp": 1692702000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-23",
      "close": 9.638,
      "volume": null,
      "timestamp": 1692788400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-24",
      "close": 9.6606,
      "volume": null,
      "timestamp": 1692874800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-25",
      "close": 9.583,
      "volume": null,
      "timestamp": 1692961200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-28",
      "close": 9.516,
      "volume": null,
      "timestamp": 1693220400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-29",
      "close": 9.375,
      "volume": 1340000,
      "timestamp": 1693306800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-30",
      "close": 9.2392,
      "volume": null,
      "timestamp": 1693393200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-08-31",
      "close": 8.9823,
      "volume": null,
      "timestamp": 1693479600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-01",
      "close": 9.0597,
      "volume": null,
      "timestamp": 1693566000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-04",
      "close": 9.2181,
      "volume": null,
      "timestamp": 1693825200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-05",
      "close": 9.1182,
      "volume": 4500,
      "timestamp": 1693911600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-06",
      "close": 9.2478,
      "volume": 500,
      "timestamp": 1693998000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-07",
      "close": 9.2116,
      "volume": null,
      "timestamp": 1694084400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-08",
      "close": 9.2466,
      "volume": null,
      "timestamp": 1694170800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-11",
      "close": 9.1796,
      "volume": 500,
      "timestamp": 1694430000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-12",
      "close": 9.1043,
      "volume": 1000,
      "timestamp": 1694516400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-13",
      "close": 9.0817,
      "volume": null,
      "timestamp": 1694602800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-14",
      "close": 9.0896,
      "volume": 5000,
      "timestamp": 1694689200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-15",
      "close": 9.0714,
      "volume": 1000,
      "timestamp": 1694775600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-18",
      "close": 9.0839,
      "volume": null,
      "timestamp": 1695034800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-19",
      "close": 9.1023,
      "volume": 1000,
      "timestamp": 1695121200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-20",
      "close": 9.0769,
      "volume": 1000,
      "timestamp": 1695207600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-21",
      "close": 9.1022,
      "volume": 330000,
      "timestamp": 1695294000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-22",
      "close": 9.1018,
      "volume": 1000,
      "timestamp": 1695380400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-25",
      "close": 9.0426,
      "volume": 1000,
      "timestamp": 1695639600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-26",
      "close": 8.9832,
      "volume": 1000,
      "timestamp": 1695726000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-27",
      "close": 8.9265,
      "volume": 1000,
      "timestamp": 1695812400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-09-28",
      "close": 8.898,
      "volume": 2000,
      "timestamp": 1695898800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-02",
      "close": 8.9867,
      "volume": 1500,
      "timestamp": 1696244400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-03",
      "close": 9.0126,
      "volume": 500,
      "timestamp": 1696330800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-04",
      "close": 9.1029,
      "volume": 500,
      "timestamp": 1696417200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-05",
      "close": 9.1126,
      "volume": null,
      "timestamp": 1696503600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-06",
      "close": 9.1341,
      "volume": null,
      "timestamp": 1696590000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-09",
      "close": 9.2722,
      "volume": 500,
      "timestamp": 1696849200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-10",
      "close": 9.5068,
      "volume": 460000,
      "timestamp": 1696935600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-11",
      "close": 9.5696,
      "volume": 590000,
      "timestamp": 1697022000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-12",
      "close": 9.6708,
      "volume": 500,
      "timestamp": 1697108400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-13",
      "close": 9.7329,
      "volume": null,
      "timestamp": 1697194800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-16",
      "close": 9.6943,
      "volume": 1000,
      "timestamp": 1697454000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-17",
      "close": 9.6427,
      "volume": 500,
      "timestamp": 1697540400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-18",
      "close": 9.6132,
      "volume": 500,
      "timestamp": 1697626800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-19",
      "close": 9.9295,
      "volume": 1000,
      "timestamp": 1697713200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-20",
      "close": 10.047,
      "volume": 1500,
      "timestamp": 1697799600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-23",
      "close": 10.1348,
      "volume": 500,
      "timestamp": 1698058800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-24",
      "close": 10.1618,
      "volume": null,
      "timestamp": 1698145200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-25",
      "close": 10.1864,
      "volume": 10500,
      "timestamp": 1698231600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-26",
      "close": 10.1301,
      "volume": null,
      "timestamp": 1698318000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-27",
      "close": 10.1479,
      "volume": 500,
      "timestamp": 1698404400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-30",
      "close": 10.3476,
      "volume": 1500,
      "timestamp": 1698663600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-10-31",
      "close": 10.9584,
      "volume": 500,
      "timestamp": 1698750000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-01",
      "close": 11.1098,
      "volume": 1000,
      "timestamp": 1698836400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-02",
      "close": 11.2284,
      "volume": 30500,
      "timestamp": 1698922800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-03",
      "close": 11.486,
      "volume": 13000,
      "timestamp": 1699009200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-06",
      "close": 11.4763,
      "volume": 1000,
      "timestamp": 1699268400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-07",
      "close": 11.2074,
      "volume": null,
      "timestamp": 1699354800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-08",
      "close": 11.4687,
      "volume": 1000,
      "timestamp": 1699441200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-10",
      "close": 11.7896,
      "volume": 501500,
      "timestamp": 1699614000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-13",
      "close": 11.9752,
      "volume": 511000,
      "timestamp": 1699873200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-14",
      "close": 12.1612,
      "volume": null,
      "timestamp": 1699959600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-15",
      "close": 12.3943,
      "volume": 1500,
      "timestamp": 1700046000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-16",
      "close": 12.6678,
      "volume": 2000,
      "timestamp": 1700132400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-17",
      "close": 12.6283,
      "volume": null,
      "timestamp": 1700218800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-20",
      "close": 12.721,
      "volume": 500,
      "timestamp": 1700478000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-21",
      "close": 12.7302,
      "volume": 500,
      "timestamp": 1700564400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-22",
      "close": 13.1176,
      "volume": 1000,
      "timestamp": 1700650800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-23",
      "close": 13.295,
      "volume": 1000,
      "timestamp": 1700737200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-24",
      "close": 13.2198,
      "volume": 755000,
      "timestamp": 1700823600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-27",
      "close": 13.2528,
      "volume": 1000,
      "timestamp": 1701082800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-28",
      "close": 13.3192,
      "volume": 2500,
      "timestamp": 1701169200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-29",
      "close": 13.1034,
      "volume": 751000,
      "timestamp": 1701255600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-11-30",
      "close": 13.0774,
      "volume": null,
      "timestamp": 1701342000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-01",
      "close": 13.311,
      "volume": 1000,
      "timestamp": 1701428400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-04",
      "close": 13.4594,
      "volume": 3000,
      "timestamp": 1701687600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-05",
      "close": 13.7065,
      "volume": 2951000,
      "timestamp": 1701774000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-06",
      "close": 13.8967,
      "volume": 2000,
      "timestamp": 1701860400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-07",
      "close": 13.9507,
      "volume": null,
      "timestamp": 1701946800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-08",
      "close": 14.2179,
      "volume": 10500,
      "timestamp": 1702033200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-11",
      "close": 14.0564,
      "volume": 500,
      "timestamp": 1702292400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-12",
      "close": 14.2,
      "volume": 500,
      "timestamp": 1702378800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-13",
      "close": 13.7196,
      "volume": 500,
      "timestamp": 1702465200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-14",
      "close": 13.8592,
      "volume": 2000,
      "timestamp": 1702551600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-15",
      "close": 14.0777,
      "volume": 500,
      "timestamp": 1702638000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-18",
      "close": 13.8384,
      "volume": 500,
      "timestamp": 1702897200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-19",
      "close": 13.296,
      "volume": 1000,
      "timestamp": 1702983600
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-20",
      "close": 12.9782,
      "volume": 500,
      "timestamp": 1703070000
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-21",
      "close": 13.3394,
      "volume": 1000,
      "timestamp": 1703156400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-22",
      "close": 13.032,
      "volume": 1491000,
      "timestamp": 1703242800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-26",
      "close": 12.2272,
      "volume": 500,
      "timestamp": 1703588400
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-27",
      "close": 12.8373,
      "volume": 1500,
      "timestamp": 1703674800
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-28",
      "close": 13.1285,
      "volume": 1000,
      "timestamp": 1703761200
    },
    {
      "symbol": "JSMFETF",
      "date": "2023-12-29",
      "close": 13.2665,
      "volume": 1500,
      "timestamp": 1703847600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-01",
      "close": 14.7201,
      "volume": 4500,
      "timestamp": 1704106800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-02",
      "close": 14.5249,
      "volume": 1000,
      "timestamp": 1704193200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-03",
      "close": 14.5273,
      "volume": 500,
      "timestamp": 1704279600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-04",
      "close": 14.7262,
      "volume": 1500,
      "timestamp": 1704366000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-05",
      "close": 14.9245,
      "volume": null,
      "timestamp": 1704452400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-08",
      "close": 14.6186,
      "volume": 2000,
      "timestamp": 1704711600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-09",
      "close": 14.5954,
      "volume": 1020500,
      "timestamp": 1704798000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-10",
      "close": 14.6455,
      "volume": 1001500,
      "timestamp": 1704884400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-11",
      "close": 15.018,
      "volume": 262500,
      "timestamp": 1704970800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-12",
      "close": 15.0467,
      "volume": 10000,
      "timestamp": 1705057200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-15",
      "close": 14.812,
      "volume": 2000,
      "timestamp": 1705316400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-16",
      "close": 14.7101,
      "volume": 1000,
      "timestamp": 1705402800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-17",
      "close": 14.3854,
      "volume": 681000,
      "timestamp": 1705489200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-18",
      "close": 14.2107,
      "volume": null,
      "timestamp": 1705575600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-19",
      "close": 14.0808,
      "volume": 10500,
      "timestamp": 1705662000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-22",
      "close": 14.3994,
      "volume": 1000,
      "timestamp": 1705921200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-23",
      "close": 14.6266,
      "volume": 6000,
      "timestamp": 1706007600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-24",
      "close": 14.6449,
      "volume": 1000,
      "timestamp": 1706094000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-25",
      "close": 14.1375,
      "volume": 3000,
      "timestamp": 1706180400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-26",
      "close": 13.9919,
      "volume": 1500,
      "timestamp": 1706266800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-29",
      "close": 13.5263,
      "volume": 3000,
      "timestamp": 1706526000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-30",
      "close": 13.0219,
      "volume": 500,
      "timestamp": 1706612400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-01-31",
      "close": 13.0105,
      "volume": 2000,
      "timestamp": 1706698800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-01",
      "close": 13.1858,
      "volume": 1000,
      "timestamp": 1706785200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-02",
      "close": 13.3075,
      "volume": 1500,
      "timestamp": 1706871600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-06",
      "close": 13.7046,
      "volume": 4500,
      "timestamp": 1707217200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-07",
      "close": 13.9023,
      "volume": 3000,
      "timestamp": 1707303600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-09",
      "close": 13.507,
      "volume": null,
      "timestamp": 1707476400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-12",
      "close": 12.9758,
      "volume": 381500,
      "timestamp": 1707735600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-13",
      "close": 12.9039,
      "volume": 300000,
      "timestamp": 1707822000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-14",
      "close": 13.2173,
      "volume": 6000,
      "timestamp": 1707908400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-15",
      "close": 12.9155,
      "volume": 5000,
      "timestamp": 1707994800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-16",
      "close": 12.5052,
      "volume": null,
      "timestamp": 1708081200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-19",
      "close": 12.9752,
      "volume": 8500,
      "timestamp": 1708340400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-20",
      "close": 12.8695,
      "volume": 3500,
      "timestamp": 1708426800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-21",
      "close": 13.2906,
      "volume": 3000,
      "timestamp": 1708513200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-22",
      "close": 13.4881,
      "volume": 1000,
      "timestamp": 1708599600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-23",
      "close": 13.8957,
      "volume": 6000,
      "timestamp": 1708686000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-26",
      "close": 14.0765,
      "volume": 1000,
      "timestamp": 1708945200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-27",
      "close": 14.0352,
      "volume": 2500,
      "timestamp": 1709031600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-28",
      "close": 14.1663,
      "volume": 1500,
      "timestamp": 1709118000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-02-29",
      "close": 14.4023,
      "volume": 2000,
      "timestamp": 1709204400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-01",
      "close": 14.5682,
      "volume": 1500,
      "timestamp": 1709290800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-04",
      "close": 14.8635,
      "volume": 5500,
      "timestamp": 1709550000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-05",
      "close": 14.8741,
      "volume": 1000,
      "timestamp": 1709636400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-06",
      "close": 14.8865,
      "volume": 1000,
      "timestamp": 1709722800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-07",
      "close": 15.0422,
      "volume": null,
      "timestamp": 1709809200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-11",
      "close": 15.3077,
      "volume": 4000,
      "timestamp": 1710154800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-12",
      "close": 14.7193,
      "volume": 3000,
      "timestamp": 1710241200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-13",
      "close": 14.2,
      "volume": 3000,
      "timestamp": 1710327600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-14",
      "close": 14.8281,
      "volume": 10000,
      "timestamp": 1710414000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-15",
      "close": 14.8801,
      "volume": 1000,
      "timestamp": 1710500400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-18",
      "close": 14.7874,
      "volume": 1000,
      "timestamp": 1710759600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-19",
      "close": 14.9936,
      "volume": 1000,
      "timestamp": 1710846000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-20",
      "close": 15.0331,
      "volume": 1000,
      "timestamp": 1710932400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-21",
      "close": 14.7603,
      "volume": 1000,
      "timestamp": 1711018800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-22",
      "close": 14.803,
      "volume": 1000,
      "timestamp": 1711105200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-25",
      "close": 14.7668,
      "volume": 1000,
      "timestamp": 1711364400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-26",
      "close": 14.8955,
      "volume": 1000,
      "timestamp": 1711450800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-27",
      "close": 14.9198,
      "volume": 2000,
      "timestamp": 1711537200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-28",
      "close": 15.1228,
      "volume": 1000,
      "timestamp": 1711623600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-03-29",
      "close": 15.0898,
      "volume": 1000,
      "timestamp": 1711710000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-01",
      "close": 15.2753,
      "volume": 2500,
      "timestamp": 1711969200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-02",
      "close": 15.3866,
      "volume": 105000,
      "timestamp": 1712055600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-03",
      "close": 15.4483,
      "volume": 450500,
      "timestamp": 1712142000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-04",
      "close": 15.6767,
      "volume": 1000,
      "timestamp": 1712228400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-08",
      "close": 16.1203,
      "volume": 500,
      "timestamp": 1712574000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-09",
      "close": 16.1583,
      "volume": 23500,
      "timestamp": 1712660400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-15",
      "close": 16.4309,
      "volume": 2000,
      "timestamp": 1713178800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-16",
      "close": 16.2112,
      "volume": 51500,
      "timestamp": 1713265200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-18",
      "close": 16.407,
      "volume": 2000,
      "timestamp": 1713438000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-19",
      "close": 16.9856,
      "volume": 40500,
      "timestamp": 1713524400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-22",
      "close": 17.2261,
      "volume": 1000,
      "timestamp": 1713783600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-23",
      "close": 17.2902,
      "volume": 2911000,
      "timestamp": 1713870000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-24",
      "close": 17.1597,
      "volume": 1000,
      "timestamp": 1713956400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-25",
      "close": 17.3519,
      "volume": 30500,
      "timestamp": 1714042800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-26",
      "close": 17.8019,
      "volume": null,
      "timestamp": 1714129200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-29",
      "close": 18.0017,
      "volume": 5000,
      "timestamp": 1714388400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-04-30",
      "close": 18.0424,
      "volume": 7000,
      "timestamp": 1714474800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-02",
      "close": 17.8996,
      "volume": 1000,
      "timestamp": 1714647600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-03",
      "close": 18.5663,
      "volume": 3000000,
      "timestamp": 1714734000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-06",
      "close": 19.0157,
      "volume": 1000,
      "timestamp": 1714993200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-07",
      "close": 18.8558,
      "volume": 1500,
      "timestamp": 1715079600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-08",
      "close": 18.5812,
      "volume": 4500,
      "timestamp": 1715166000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-09",
      "close": 18.688,
      "volume": 2000,
      "timestamp": 1715252400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-10",
      "close": 18.6495,
      "volume": 1000,
      "timestamp": 1715338800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-13",
      "close": 18.9253,
      "volume": 1500,
      "timestamp": 1715598000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-14",
      "close": 18.9886,
      "volume": 5000,
      "timestamp": 1715684400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-15",
      "close": 18.9581,
      "volume": 267000,
      "timestamp": 1715770800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-16",
      "close": 18.6494,
      "volume": 161000,
      "timestamp": 1715857200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-17",
      "close": 18.6813,
      "volume": 1500,
      "timestamp": 1715943600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-20",
      "close": 18.7289,
      "volume": 4000,
      "timestamp": 1716202800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-21",
      "close": 18.7795,
      "volume": 436000,
      "timestamp": 1716289200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-22",
      "close": 18.4009,
      "volume": 24000,
      "timestamp": 1716375600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-23",
      "close": 18.3964,
      "volume": 3500,
      "timestamp": 1716462000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-24",
      "close": 18.6649,
      "volume": 500,
      "timestamp": 1716548400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-28",
      "close": 18.6691,
      "volume": null,
      "timestamp": 1716894000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-29",
      "close": 18.4819,
      "volume": 500,
      "timestamp": 1716980400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-30",
      "close": 18.4598,
      "volume": 2500,
      "timestamp": 1717066800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-05-31",
      "close": 19.0912,
      "volume": 8500,
      "timestamp": 1717153200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-03",
      "close": 19.4323,
      "volume": 2500,
      "timestamp": 1717412400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-04",
      "close": 19.1591,
      "volume": null,
      "timestamp": 1717498800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-05",
      "close": 19.1666,
      "volume": 1000,
      "timestamp": 1717585200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-06",
      "close": 18.5485,
      "volume": 22000,
      "timestamp": 1717671600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-07",
      "close": 18.8476,
      "volume": 9000,
      "timestamp": 1717758000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-10",
      "close": 18.857,
      "volume": 11000,
      "timestamp": 1718017200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-11",
      "close": 18.3865,
      "volume": 5500,
      "timestamp": 1718103600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-12",
      "close": 18.6172,
      "volume": 4000,
      "timestamp": 1718190000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-13",
      "close": 19.8485,
      "volume": 1354500,
      "timestamp": 1718276400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-14",
      "close": 19.4484,
      "volume": 403000,
      "timestamp": 1718362800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-20",
      "close": 19.6988,
      "volume": 1000,
      "timestamp": 1718881200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-21",
      "close": 19.4186,
      "volume": 5000,
      "timestamp": 1718967600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-24",
      "close": 19.2048,
      "volume": 7500,
      "timestamp": 1719226800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-25",
      "close": 19.2101,
      "volume": 22500,
      "timestamp": 1719313200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-26",
      "close": 19.3187,
      "volume": 3020500,
      "timestamp": 1719399600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-06-27",
      "close": 19.2658,
      "volume": 4002500,
      "timestamp": 1719486000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-01",
      "close": 19.1859,
      "volume": 1500,
      "timestamp": 1719831600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-02",
      "close": 19.3884,
      "volume": null,
      "timestamp": 1719918000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-03",
      "close": 19.4656,
      "volume": 129500,
      "timestamp": 1720004400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-04",
      "close": 19.5547,
      "volume": 9000,
      "timestamp": 1720090800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-05",
      "close": 19.6847,
      "volume": null,
      "timestamp": 1720177200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-08",
      "close": 20.1269,
      "volume": null,
      "timestamp": 1720436400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-09",
      "close": 20.6597,
      "volume": 4000,
      "timestamp": 1720522800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-10",
      "close": 20.6413,
      "volume": 9500,
      "timestamp": 1720609200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-11",
      "close": 20.9017,
      "volume": 2416000,
      "timestamp": 1720695600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-12",
      "close": 21.0162,
      "volume": 5058500,
      "timestamp": 1720782000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-15",
      "close": 21.5473,
      "volume": 1168500,
      "timestamp": 1721041200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-18",
      "close": 21.8853,
      "volume": 10000,
      "timestamp": 1721300400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-19",
      "close": 21.0133,
      "volume": 1243000,
      "timestamp": 1721386800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-22",
      "close": 20.8095,
      "volume": 12000,
      "timestamp": 1721646000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-23",
      "close": 21.1069,
      "volume": 12500,
      "timestamp": 1721732400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-24",
      "close": 21.0338,
      "volume": 2500,
      "timestamp": 1721818800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-25",
      "close": 20.6187,
      "volume": 2000,
      "timestamp": 1721905200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-26",
      "close": 20.3342,
      "volume": 6000,
      "timestamp": 1721991600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-29",
      "close": 21.0668,
      "volume": 500,
      "timestamp": 1722250800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-30",
      "close": 20.7683,
      "volume": 26500,
      "timestamp": 1722337200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-07-31",
      "close": 20.2393,
      "volume": 129000,
      "timestamp": 1722423600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-01",
      "close": 20.4601,
      "volume": 73000,
      "timestamp": 1722510000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-02",
      "close": 20.7449,
      "volume": 26000,
      "timestamp": 1722596400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-05",
      "close": 20.2762,
      "volume": 112000,
      "timestamp": 1722855600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-06",
      "close": 20.5162,
      "volume": 159000,
      "timestamp": 1722942000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-07",
      "close": 20.8302,
      "volume": 60500,
      "timestamp": 1723028400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-08",
      "close": 21.2694,
      "volume": 1842500,
      "timestamp": 1723114800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-09",
      "close": 21.4816,
      "volume": 122000,
      "timestamp": 1723201200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-12",
      "close": 20.7312,
      "volume": 393500,
      "timestamp": 1723460400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-13",
      "close": 21.2488,
      "volume": 77000,
      "timestamp": 1723546800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-15",
      "close": 21.1993,
      "volume": 20000,
      "timestamp": 1723719600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-16",
      "close": 20.4778,
      "volume": 15000,
      "timestamp": 1723806000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-19",
      "close": 20.0717,
      "volume": 238500,
      "timestamp": 1724065200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-20",
      "close": 20.3419,
      "volume": 89000,
      "timestamp": 1724151600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-21",
      "close": 20.4648,
      "volume": 94500,
      "timestamp": 1724238000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-22",
      "close": 20.557,
      "volume": 6117500,
      "timestamp": 1724324400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-23",
      "close": 20.3713,
      "volume": 403000,
      "timestamp": 1724410800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-26",
      "close": 20.0616,
      "volume": 3292500,
      "timestamp": 1724670000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-27",
      "close": 20.2126,
      "volume": 60500,
      "timestamp": 1724756400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-28",
      "close": 20.1621,
      "volume": 845500,
      "timestamp": 1724842800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-29",
      "close": 20.6264,
      "volume": 46500,
      "timestamp": 1724929200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-08-30",
      "close": 20.919,
      "volume": 169500,
      "timestamp": 1725015600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-02",
      "close": 20.1735,
      "volume": 143500,
      "timestamp": 1725274800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-03",
      "close": 20.1851,
      "volume": 448000,
      "timestamp": 1725361200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-04",
      "close": 20.3341,
      "volume": 109500,
      "timestamp": 1725447600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-05",
      "close": 20.3387,
      "volume": 594500,
      "timestamp": 1725534000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-06",
      "close": 20.4578,
      "volume": 36500,
      "timestamp": 1725620400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-09",
      "close": 20.2329,
      "volume": 61000,
      "timestamp": 1725879600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-10",
      "close": 20.3726,
      "volume": 36000,
      "timestamp": 1725966000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-11",
      "close": 20.4101,
      "volume": 93000,
      "timestamp": 1726052400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-12",
      "close": 20.3279,
      "volume": 107500,
      "timestamp": 1726138800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-13",
      "close": 20.1635,
      "volume": 1100500,
      "timestamp": 1726225200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-16",
      "close": 20.1015,
      "volume": 160500,
      "timestamp": 1726484400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-18",
      "close": 20.3197,
      "volume": 1183000,
      "timestamp": 1726657200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-19",
      "close": 20.0233,
      "volume": 563500,
      "timestamp": 1726743600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-20",
      "close": 20.14,
      "volume": 536500,
      "timestamp": 1726830000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-23",
      "close": 20.1432,
      "volume": 143000,
      "timestamp": 1727089200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-24",
      "close": 20.2754,
      "volume": 7500,
      "timestamp": 1727175600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-25",
      "close": 20.7062,
      "volume": 279500,
      "timestamp": 1727262000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-26",
      "close": 20.5252,
      "volume": 449000,
      "timestamp": 1727348400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-27",
      "close": 20.5089,
      "volume": 181500,
      "timestamp": 1727434800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-09-30",
      "close": 20.7062,
      "volume": 43500,
      "timestamp": 1727694000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-01",
      "close": 21.0342,
      "volume": 190500,
      "timestamp": 1727780400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-02",
      "close": 20.8504,
      "volume": 60000,
      "timestamp": 1727866800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-03",
      "close": 21.0266,
      "volume": 28000,
      "timestamp": 1727953200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-04",
      "close": 21.327,
      "volume": 175000,
      "timestamp": 1728039600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-07",
      "close": 21.9269,
      "volume": 66000,
      "timestamp": 1728298800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-08",
      "close": 22.1829,
      "volume": 4913500,
      "timestamp": 1728385200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-09",
      "close": 22.0052,
      "volume": 55000,
      "timestamp": 1728471600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-10",
      "close": 21.9425,
      "volume": 30000,
      "timestamp": 1728558000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-11",
      "close": 21.9876,
      "volume": 41000,
      "timestamp": 1728644400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-14",
      "close": 22.0632,
      "volume": 51500,
      "timestamp": 1728903600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-15",
      "close": 22.4522,
      "volume": 48500,
      "timestamp": 1728990000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-16",
      "close": 22.5408,
      "volume": 25000,
      "timestamp": 1729076400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-17",
      "close": 22.4223,
      "volume": 36500,
      "timestamp": 1729162800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-18",
      "close": 22.2126,
      "volume": 19500,
      "timestamp": 1729249200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-21",
      "close": 22.4125,
      "volume": 51500,
      "timestamp": 1729508400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-22",
      "close": 22.3551,
      "volume": 70500,
      "timestamp": 1729594800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-23",
      "close": 22.6537,
      "volume": 82500,
      "timestamp": 1729681200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-24",
      "close": 23.447,
      "volume": 230000,
      "timestamp": 1729767600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-25",
      "close": 23.9521,
      "volume": 1117500,
      "timestamp": 1729854000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-28",
      "close": 23.7606,
      "volume": 154000,
      "timestamp": 1730113200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-29",
      "close": 24.0453,
      "volume": 104500,
      "timestamp": 1730199600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-30",
      "close": 23.8777,
      "volume": 1203000,
      "timestamp": 1730286000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-10-31",
      "close": 23.6098,
      "volume": 153500,
      "timestamp": 1730372400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-01",
      "close": 24.1532,
      "volume": 27000,
      "timestamp": 1730458800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-04",
      "close": 24.3158,
      "volume": 68000,
      "timestamp": 1730718000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-05",
      "close": 24.4132,
      "volume": 2489000,
      "timestamp": 1730804400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-06",
      "close": 24.1965,
      "volume": 124500,
      "timestamp": 1730890800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-07",
      "close": 24.2805,
      "volume": 18000,
      "timestamp": 1730977200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-08",
      "close": 25.2154,
      "volume": 222000,
      "timestamp": 1731063600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-11",
      "close": 25.2403,
      "volume": 2630000,
      "timestamp": 1731322800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-12",
      "close": 24.9483,
      "volume": 452000,
      "timestamp": 1731409200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-13",
      "close": 24.6372,
      "volume": 522000,
      "timestamp": 1731495600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-14",
      "close": 25.1558,
      "volume": 135000,
      "timestamp": 1731582000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-15",
      "close": 25.3888,
      "volume": 334500,
      "timestamp": 1731668400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-18",
      "close": 25.5801,
      "volume": 134500,
      "timestamp": 1731927600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-19",
      "close": 25.8141,
      "volume": 60500,
      "timestamp": 1732014000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-20",
      "close": 25.7453,
      "volume": 231500,
      "timestamp": 1732100400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-21",
      "close": 26.5312,
      "volume": 523000,
      "timestamp": 1732186800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-22",
      "close": 26.0168,
      "volume": 458000,
      "timestamp": 1732273200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-25",
      "close": 25.94,
      "volume": 247000,
      "timestamp": 1732532400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-26",
      "close": 24.4218,
      "volume": 2249500,
      "timestamp": 1732618800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-27",
      "close": 26.0765,
      "volume": 1067500,
      "timestamp": 1732705200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-28",
      "close": 26.9838,
      "volume": 127000,
      "timestamp": 1732791600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-11-29",
      "close": 27.313,
      "volume": 121000,
      "timestamp": 1732878000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-02",
      "close": 27.4974,
      "volume": 132000,
      "timestamp": 1733137200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-03",
      "close": 27.6861,
      "volume": 159500,
      "timestamp": 1733223600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-04",
      "close": 27.9943,
      "volume": 80000,
      "timestamp": 1733310000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-05",
      "close": 28.8033,
      "volume": 282500,
      "timestamp": 1733396400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-06",
      "close": 28.9827,
      "volume": 35500,
      "timestamp": 1733482800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-09",
      "close": 29.335,
      "volume": 116500,
      "timestamp": 1733742000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-10",
      "close": 29.4316,
      "volume": 1294000,
      "timestamp": 1733828400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-11",
      "close": 30.5047,
      "volume": 289000,
      "timestamp": 1733914800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-12",
      "close": 32.0559,
      "volume": 163500,
      "timestamp": 1734001200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-13",
      "close": 32.402,
      "volume": 198000,
      "timestamp": 1734087600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-16",
      "close": 33.7874,
      "volume": 291500,
      "timestamp": 1734346800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-17",
      "close": 33.4211,
      "volume": 265500,
      "timestamp": 1734433200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-18",
      "close": 33.0594,
      "volume": 445000,
      "timestamp": 1734519600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-19",
      "close": 32.1327,
      "volume": 10167500,
      "timestamp": 1734606000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-20",
      "close": 33.0115,
      "volume": 6560500,
      "timestamp": 1734692400
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-23",
      "close": 34.6636,
      "volume": 500000,
      "timestamp": 1734951600
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-24",
      "close": 33.9253,
      "volume": 269000,
      "timestamp": 1735038000
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-26",
      "close": 33.1554,
      "volume": 206000,
      "timestamp": 1735210800
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-27",
      "close": 33.4802,
      "volume": 145500,
      "timestamp": 1735297200
    },
    {
      "symbol": "JSMFETF",
      "date": "2024-12-30",
      "close": 34.9866,
      "volume": 103500,
      "timestamp": 1735556400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-01",
      "close": 35.4353,
      "volume": 172500,
      "timestamp": 1735729200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-02",
      "close": 35.1041,
      "volume": 1097500,
      "timestamp": 1735815600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-03",
      "close": 34.8183,
      "volume": 426500,
      "timestamp": 1735902000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-06",
      "close": 33.8163,
      "volume": 1401500,
      "timestamp": 1736161200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-07",
      "close": 33.2019,
      "volume": 461000,
      "timestamp": 1736247600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-08",
      "close": 32.6045,
      "volume": 755000,
      "timestamp": 1736334000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-09",
      "close": 31.7114,
      "volume": 290500,
      "timestamp": 1736420400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-10",
      "close": 31.5737,
      "volume": 1371500,
      "timestamp": 1736506800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-13",
      "close": 32.7592,
      "volume": 1016000,
      "timestamp": 1736766000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-14",
      "close": 33.5557,
      "volume": 645000,
      "timestamp": 1736852400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-15",
      "close": 33.3347,
      "volume": 520000,
      "timestamp": 1736938800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-16",
      "close": 32.6855,
      "volume": 857000,
      "timestamp": 1737025200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-17",
      "close": 33.3198,
      "volume": 133500,
      "timestamp": 1737111600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-20",
      "close": 33.1424,
      "volume": 263500,
      "timestamp": 1737370800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-21",
      "close": 32.2585,
      "volume": 510500,
      "timestamp": 1737457200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-22",
      "close": 31.1005,
      "volume": 710000,
      "timestamp": 1737543600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-23",
      "close": 31.4937,
      "volume": 554000,
      "timestamp": 1737630000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-24",
      "close": 31.7674,
      "volume": 276500,
      "timestamp": 1737716400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-27",
      "close": 30.3358,
      "volume": 1271500,
      "timestamp": 1737975600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-28",
      "close": 29.7993,
      "volume": 916500,
      "timestamp": 1738062000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-29",
      "close": 29.6713,
      "volume": 380000,
      "timestamp": 1738148400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-30",
      "close": 30.8124,
      "volume": 74500,
      "timestamp": 1738234800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-01-31",
      "close": 30.6875,
      "volume": 508000,
      "timestamp": 1738321200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-03",
      "close": 29.8626,
      "volume": 1208000,
      "timestamp": 1738580400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-04",
      "close": 29.6404,
      "volume": 456000,
      "timestamp": 1738666800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-06",
      "close": 28.9272,
      "volume": 570000,
      "timestamp": 1738839600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-07",
      "close": 28.7511,
      "volume": 332500,
      "timestamp": 1738926000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-10",
      "close": 29.6109,
      "volume": 132500,
      "timestamp": 1739185200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-11",
      "close": 29.9972,
      "volume": 226000,
      "timestamp": 1739271600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-12",
      "close": 29.9257,
      "volume": 793000,
      "timestamp": 1739358000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-13",
      "close": 29.8957,
      "volume": 90500,
      "timestamp": 1739444400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-14",
      "close": 29.5868,
      "volume": 121000,
      "timestamp": 1739530800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-17",
      "close": 29.22,
      "volume": 572000,
      "timestamp": 1739790000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-18",
      "close": 29.8232,
      "volume": 66500,
      "timestamp": 1739876400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-19",
      "close": 29.9752,
      "volume": 230500,
      "timestamp": 1739962800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-20",
      "close": 29.9597,
      "volume": 140500,
      "timestamp": 1740049200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-21",
      "close": 29.9906,
      "volume": 114000,
      "timestamp": 1740135600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-24",
      "close": 30.2574,
      "volume": 215000,
      "timestamp": 1740394800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-25",
      "close": 30.022,
      "volume": 1024000,
      "timestamp": 1740481200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-26",
      "close": 29.7528,
      "volume": 152000,
      "timestamp": 1740567600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-27",
      "close": 29.6529,
      "volume": 78500,
      "timestamp": 1740654000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-02-28",
      "close": 29.063,
      "volume": 502000,
      "timestamp": 1740740400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-03",
      "close": 28.2778,
      "volume": 1066000,
      "timestamp": 1740999600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-04",
      "close": 29.0526,
      "volume": 525000,
      "timestamp": 1741086000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-05",
      "close": 28.7803,
      "volume": 1097500,
      "timestamp": 1741172400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-06",
      "close": 28.9586,
      "volume": 57000,
      "timestamp": 1741258800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-07",
      "close": 29.7077,
      "volume": 64000,
      "timestamp": 1741345200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-10",
      "close": 29.5183,
      "volume": 180000,
      "timestamp": 1741604400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-11",
      "close": 29.3327,
      "volume": 218500,
      "timestamp": 1741690800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-12",
      "close": 29.3653,
      "volume": 147500,
      "timestamp": 1741777200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-13",
      "close": 30.1578,
      "volume": 298000,
      "timestamp": 1741863600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-14",
      "close": 30.3295,
      "volume": 246500,
      "timestamp": 1741950000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-17",
      "close": 30.9678,
      "volume": 303500,
      "timestamp": 1742209200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-18",
      "close": 30.9312,
      "volume": 2349500,
      "timestamp": 1742295600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-19",
      "close": 31.7924,
      "volume": 334500,
      "timestamp": 1742382000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-20",
      "close": 31.6729,
      "volume": 328500,
      "timestamp": 1742468400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-21",
      "close": 31.402,
      "volume": 72000,
      "timestamp": 1742554800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-24",
      "close": 30.9923,
      "volume": 166500,
      "timestamp": 1742814000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-25",
      "close": 30.9,
      "volume": 216000,
      "timestamp": 1742900400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-26",
      "close": 31.3999,
      "volume": 1000000,
      "timestamp": 1742986800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-03-27",
      "close": 31.5539,
      "volume": 189500,
      "timestamp": 1743073200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-03",
      "close": 31.7154,
      "volume": 4006500,
      "timestamp": 1743678000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-04",
      "close": 31.5048,
      "volume": 1978000,
      "timestamp": 1743764400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-07",
      "close": 30.2532,
      "volume": 4680500,
      "timestamp": 1744023600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-08",
      "close": 30.6927,
      "volume": 2670500,
      "timestamp": 1744110000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-09",
      "close": 30.436,
      "volume": 1071000,
      "timestamp": 1744196400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-10",
      "close": 31.2343,
      "volume": 4271000,
      "timestamp": 1744282800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-11",
      "close": 30.9221,
      "volume": 811000,
      "timestamp": 1744369200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-14",
      "close": 30.9235,
      "volume": 690000,
      "timestamp": 1744628400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-15",
      "close": 30.9388,
      "volume": 3506000,
      "timestamp": 1744714800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-16",
      "close": 30.4279,
      "volume": 255500,
      "timestamp": 1744801200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-17",
      "close": 31.1043,
      "volume": 5518500,
      "timestamp": 1744887600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-18",
      "close": 31.2667,
      "volume": 1233500,
      "timestamp": 1744974000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-21",
      "close": 31.5356,
      "volume": 1179000,
      "timestamp": 1745233200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-22",
      "close": 31.4269,
      "volume": 254500,
      "timestamp": 1745319600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-23",
      "close": 31.0805,
      "volume": 557500,
      "timestamp": 1745406000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-24",
      "close": 30.351,
      "volume": 999500,
      "timestamp": 1745492400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-25",
      "close": 30.3812,
      "volume": 3757000,
      "timestamp": 1745578800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-28",
      "close": 29.3799,
      "volume": 1554500,
      "timestamp": 1745838000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-29",
      "close": 30.3549,
      "volume": 447000,
      "timestamp": 1745924400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-04-30",
      "close": 29.4537,
      "volume": 833500,
      "timestamp": 1746010800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-02",
      "close": 30.2993,
      "volume": 450500,
      "timestamp": 1746183600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-05",
      "close": 30.7082,
      "volume": 372500,
      "timestamp": 1746442800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-06",
      "close": 30.6467,
      "volume": 315500,
      "timestamp": 1746529200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-07",
      "close": 29.409,
      "volume": 1388000,
      "timestamp": 1746615600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-08",
      "close": 27.219,
      "volume": 955500,
      "timestamp": 1746702000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-09",
      "close": 28.0589,
      "volume": 1667000,
      "timestamp": 1746788400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-12",
      "close": 30.6378,
      "volume": 576500,
      "timestamp": 1747047600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-13",
      "close": 31.6354,
      "volume": 2087000,
      "timestamp": 1747134000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-14",
      "close": 31.8808,
      "volume": 3436500,
      "timestamp": 1747220400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-15",
      "close": 32.226,
      "volume": 2913000,
      "timestamp": 1747306800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-16",
      "close": 31.8895,
      "volume": 555000,
      "timestamp": 1747393200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-19",
      "close": 31.7181,
      "volume": 592000,
      "timestamp": 1747652400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-20",
      "close": 31.5949,
      "volume": 380500,
      "timestamp": 1747738800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-21",
      "close": 32.0695,
      "volume": 289000,
      "timestamp": 1747825200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-22",
      "close": 31.5555,
      "volume": 459500,
      "timestamp": 1747911600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-23",
      "close": 31.5705,
      "volume": 348000,
      "timestamp": 1747998000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-26",
      "close": 31.2027,
      "volume": 770000,
      "timestamp": 1748257200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-27",
      "close": 31.3106,
      "volume": 534500,
      "timestamp": 1748343600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-29",
      "close": 31.899,
      "volume": 398500,
      "timestamp": 1748516400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-05-30",
      "close": 31.9294,
      "volume": 764000,
      "timestamp": 1748602800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-02",
      "close": 31.6801,
      "volume": 378000,
      "timestamp": 1748862000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-03",
      "close": 31.9778,
      "volume": 617000,
      "timestamp": 1748948400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-04",
      "close": 32.6517,
      "volume": 475000,
      "timestamp": 1749034800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-05",
      "close": 32.3121,
      "volume": 297500,
      "timestamp": 1749121200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-10",
      "close": 32.136,
      "volume": 217000,
      "timestamp": 1749553200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-11",
      "close": 32.6719,
      "volume": 4755000,
      "timestamp": 1749639600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-12",
      "close": 32.7258,
      "volume": 5676000,
      "timestamp": 1749726000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-13",
      "close": 31.942,
      "volume": 1013500,
      "timestamp": 1749812400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-16",
      "close": 31.7964,
      "volume": 2055000,
      "timestamp": 1750071600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-17",
      "close": 31.5384,
      "volume": 1743500,
      "timestamp": 1750158000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-18",
      "close": 31.1046,
      "volume": 2038500,
      "timestamp": 1750244400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-19",
      "close": 30.7817,
      "volume": 1754500,
      "timestamp": 1750330800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-20",
      "close": 30.9536,
      "volume": 811500,
      "timestamp": 1750417200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-23",
      "close": 29.094,
      "volume": 1598000,
      "timestamp": 1750676400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-24",
      "close": 31.6201,
      "volume": 1861000,
      "timestamp": 1750762800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-25",
      "close": 32.2902,
      "volume": 9676000,
      "timestamp": 1750849200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-26",
      "close": 32.0478,
      "volume": 6356000,
      "timestamp": 1750935600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-27",
      "close": 32.4903,
      "volume": 3428000,
      "timestamp": 1751022000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-06-30",
      "close": 32.4247,
      "volume": 895500,
      "timestamp": 1751281200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-01",
      "close": 32.3248,
      "volume": 4790000,
      "timestamp": 1751367600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-02",
      "close": 32.3548,
      "volume": 1752500,
      "timestamp": 1751454000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-03",
      "close": 32.2194,
      "volume": 1449500,
      "timestamp": 1751540400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-04",
      "close": 32.1387,
      "volume": 1434000,
      "timestamp": 1751626800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-07",
      "close": 32.4627,
      "volume": 2381500,
      "timestamp": 1751886000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-08",
      "close": 32.5413,
      "volume": 943000,
      "timestamp": 1751972400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-09",
      "close": 32.5156,
      "volume": 792500,
      "timestamp": 1752058800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-10",
      "close": 32.7547,
      "volume": 836500,
      "timestamp": 1752145200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-11",
      "close": 32.7707,
      "volume": 457500,
      "timestamp": 1752231600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-14",
      "close": 33.3852,
      "volume": 1651000,
      "timestamp": 1752490800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-15",
      "close": 32.8239,
      "volume": 970000,
      "timestamp": 1752577200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-16",
      "close": 32.8307,
      "volume": 2662500,
      "timestamp": 1752663600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-17",
      "close": 33.217,
      "volume": 818500,
      "timestamp": 1752750000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-18",
      "close": 32.5908,
      "volume": 545000,
      "timestamp": 1752836400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-21",
      "close": 32.567,
      "volume": 347000,
      "timestamp": 1753095600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-22",
      "close": 32.831,
      "volume": 601500,
      "timestamp": 1753182000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-23",
      "close": 32.5642,
      "volume": 755500,
      "timestamp": 1753268400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-24",
      "close": 32.2948,
      "volume": 1699000,
      "timestamp": 1753354800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-25",
      "close": 32.2651,
      "volume": 920500,
      "timestamp": 1753441200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-28",
      "close": 32.1244,
      "volume": 769000,
      "timestamp": 1753700400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-29",
      "close": 31.9006,
      "volume": 1244000,
      "timestamp": 1753786800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-30",
      "close": 32.0979,
      "volume": 1129000,
      "timestamp": 1753873200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-07-31",
      "close": 32.2389,
      "volume": 476000,
      "timestamp": 1753959600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-01",
      "close": 32.7318,
      "volume": 563500,
      "timestamp": 1754046000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-04",
      "close": 32.6263,
      "volume": 1470000,
      "timestamp": 1754305200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-05",
      "close": 32.7407,
      "volume": 192000,
      "timestamp": 1754391600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-06",
      "close": 33.9248,
      "volume": 1787000,
      "timestamp": 1754478000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-07",
      "close": 33.8243,
      "volume": 361500,
      "timestamp": 1754564400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-08",
      "close": 33.8036,
      "volume": 1356000,
      "timestamp": 1754650800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-11",
      "close": 33.9851,
      "volume": 2040000,
      "timestamp": 1754910000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-12",
      "close": 34.0822,
      "volume": 1827500,
      "timestamp": 1754996400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-13",
      "close": 34.3608,
      "volume": 995000,
      "timestamp": 1755082800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-15",
      "close": 34.5816,
      "volume": 463500,
      "timestamp": 1755255600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-18",
      "close": 34.6478,
      "volume": 650500,
      "timestamp": 1755514800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-19",
      "close": 34.6889,
      "volume": 1423500,
      "timestamp": 1755601200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-20",
      "close": 34.9013,
      "volume": 2488500,
      "timestamp": 1755687600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-21",
      "close": 34.5105,
      "volume": 510500,
      "timestamp": 1755774000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-22",
      "close": 34.7306,
      "volume": 244000,
      "timestamp": 1755860400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-26",
      "close": 34.47,
      "volume": 223500,
      "timestamp": 1756206000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-27",
      "close": 34.21,
      "volume": 1077000,
      "timestamp": 1756292400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-28",
      "close": 34.29,
      "volume": 269500,
      "timestamp": 1756378800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-08-29",
      "close": 34.43,
      "volume": 612000,
      "timestamp": 1756465200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-01",
      "close": 35.12,
      "volume": 1534500,
      "timestamp": 1756724400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-02",
      "close": 35.52,
      "volume": 2213000,
      "timestamp": 1756810800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-03",
      "close": 35.66,
      "volume": 512500,
      "timestamp": 1756897200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-04",
      "close": 35.96,
      "volume": 477000,
      "timestamp": 1756983600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-05",
      "close": 37.48,
      "volume": 512500,
      "timestamp": 1757070000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-08",
      "close": 37.71,
      "volume": 772500,
      "timestamp": 1757329200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-09",
      "close": 37.87,
      "volume": 779500,
      "timestamp": 1757415600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-10",
      "close": 37.84,
      "volume": 1590500,
      "timestamp": 1757502000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-11",
      "close": 37.43,
      "volume": 905500,
      "timestamp": 1757588400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-15",
      "close": 37.68,
      "volume": 289500,
      "timestamp": 1757934000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-16",
      "close": 37.88,
      "volume": 365500,
      "timestamp": 1758020400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-17",
      "close": 37.94,
      "volume": 255000,
      "timestamp": 1758106800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-18",
      "close": 38.61,
      "volume": 520500,
      "timestamp": 1758193200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-19",
      "close": 38.62,
      "volume": 837000,
      "timestamp": 1758279600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-22",
      "close": 38.32,
      "volume": 602500,
      "timestamp": 1758538800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-23",
      "close": 38.44,
      "volume": 972000,
      "timestamp": 1758625200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-24",
      "close": 38.48,
      "volume": 471000,
      "timestamp": 1758711600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-25",
      "close": 38.64,
      "volume": 989000,
      "timestamp": 1758798000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-26",
      "close": 39.81,
      "volume": 3260000,
      "timestamp": 1758884400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-29",
      "close": 40.04,
      "volume": 1614000,
      "timestamp": 1759143600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-09-30",
      "close": 40.8,
      "volume": 3889000,
      "timestamp": 1759230000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-01",
      "close": 37.57,
      "volume": 4419000,
      "timestamp": 1759316400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-02",
      "close": 38.76,
      "volume": 2344000,
      "timestamp": 1759402800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-03",
      "close": 38.96,
      "volume": 453500,
      "timestamp": 1759489200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-06",
      "close": 38.7,
      "volume": 814500,
      "timestamp": 1759748400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-07",
      "close": 38.16,
      "volume": 255500,
      "timestamp": 1759834800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-08",
      "close": 37.67,
      "volume": 579500,
      "timestamp": 1759921200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-09",
      "close": 37.43,
      "volume": 541000,
      "timestamp": 1760007600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-10",
      "close": 37.34,
      "volume": 2613000,
      "timestamp": 1760094000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-13",
      "close": 36.64,
      "volume": 758000,
      "timestamp": 1760353200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-14",
      "close": 38.6,
      "volume": 1021500,
      "timestamp": 1760439600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-15",
      "close": 38.63,
      "volume": 1098000,
      "timestamp": 1760526000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-16",
      "close": 38.26,
      "volume": 582000,
      "timestamp": 1760612400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-17",
      "close": 38.23,
      "volume": 455500,
      "timestamp": 1760698800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-20",
      "close": 39.4,
      "volume": 972500,
      "timestamp": 1760958000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-21",
      "close": 39.38,
      "volume": 994500,
      "timestamp": 1761044400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-22",
      "close": 39.36,
      "volume": 1000500,
      "timestamp": 1761130800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-23",
      "close": 38.31,
      "volume": 411500,
      "timestamp": 1761217200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-24",
      "close": 37.36,
      "volume": 618500,
      "timestamp": 1761303600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-27",
      "close": 37.43,
      "volume": 537500,
      "timestamp": 1761562800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-28",
      "close": 37.26,
      "volume": 356000,
      "timestamp": 1761649200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-29",
      "close": 37.09,
      "volume": 563000,
      "timestamp": 1761735600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-30",
      "close": 36.56,
      "volume": 387500,
      "timestamp": 1761822000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-10-31",
      "close": 37.49,
      "volume": 622000,
      "timestamp": 1761908400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-03",
      "close": 38.41,
      "volume": 522500,
      "timestamp": 1762167600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-04",
      "close": 37.56,
      "volume": 93500,
      "timestamp": 1762254000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-05",
      "close": 37.29,
      "volume": 245500,
      "timestamp": 1762340400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-06",
      "close": 37.23,
      "volume": 350500,
      "timestamp": 1762426800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-07",
      "close": 37.28,
      "volume": 310500,
      "timestamp": 1762513200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-10",
      "close": 37.58,
      "volume": 385500,
      "timestamp": 1762772400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-11",
      "close": 36.32,
      "volume": 799500,
      "timestamp": 1762858800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-12",
      "close": 36.39,
      "volume": 426500,
      "timestamp": 1762945200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-13",
      "close": 36.81,
      "volume": 429000,
      "timestamp": 1763031600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-14",
      "close": 37.03,
      "volume": 508000,
      "timestamp": 1763118000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-17",
      "close": 37,
      "volume": 319000,
      "timestamp": 1763377200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-18",
      "close": 36.81,
      "volume": 426000,
      "timestamp": 1763463600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-19",
      "close": 37.07,
      "volume": 326000,
      "timestamp": 1763550000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-20",
      "close": 37.05,
      "volume": 160500,
      "timestamp": 1763636400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-21",
      "close": 37.01,
      "volume": 217000,
      "timestamp": 1763722800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-24",
      "close": 36.85,
      "volume": 282000,
      "timestamp": 1763982000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-25",
      "close": 36.73,
      "volume": 473500,
      "timestamp": 1764068400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-26",
      "close": 37.02,
      "volume": 475000,
      "timestamp": 1764154800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-27",
      "close": 37.26,
      "volume": 325000,
      "timestamp": 1764241200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-11-28",
      "close": 37.6,
      "volume": 1141500,
      "timestamp": 1764327600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-02",
      "close": 37.93,
      "volume": 795000,
      "timestamp": 1764673200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-03",
      "close": 37.61,
      "volume": 407500,
      "timestamp": 1764759600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-04",
      "close": 37.76,
      "volume": 147000,
      "timestamp": 1764846000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-05",
      "close": 38.19,
      "volume": 86500,
      "timestamp": 1764932400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-08",
      "close": 38.94,
      "volume": 782000,
      "timestamp": 1765191600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-09",
      "close": 39.24,
      "volume": 8136000,
      "timestamp": 1765278000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-10",
      "close": 38.93,
      "volume": 413000,
      "timestamp": 1765364400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-11",
      "close": 38.66,
      "volume": 1338500,
      "timestamp": 1765450800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-12",
      "close": 39.02,
      "volume": 90000,
      "timestamp": 1765537200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-15",
      "close": 39.23,
      "volume": 292000,
      "timestamp": 1765796400
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-16",
      "close": 38.89,
      "volume": 1417000,
      "timestamp": 1765882800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-17",
      "close": 39.12,
      "volume": 1489500,
      "timestamp": 1765969200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-18",
      "close": 39.01,
      "volume": 1226500,
      "timestamp": 1766055600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-19",
      "close": 38.51,
      "volume": 932000,
      "timestamp": 1766142000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-22",
      "close": 38.08,
      "volume": 1069500,
      "timestamp": 1766401200
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-23",
      "close": 38.29,
      "volume": 731000,
      "timestamp": 1766487600
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-24",
      "close": 38.82,
      "volume": 1711000,
      "timestamp": 1766574000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-26",
      "close": 39.03,
      "volume": 354500,
      "timestamp": 1766746800
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-29",
      "close": 39.83,
      "volume": 967500,
      "timestamp": 1767006000
    },
    {
      "symbol": "JSMFETF",
      "date": "2025-12-30",
      "close": 40.37,
      "volume": 6905000,
      "timestamp": 1767092400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-01",
      "close": 40.22,
      "volume": 1144500,
      "timestamp": 1767265200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-02",
      "close": 40.57,
      "volume": 3556000,
      "timestamp": 1767351600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-05",
      "close": 40.86,
      "volume": 3254000,
      "timestamp": 1767610800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-06",
      "close": 41.29,
      "volume": 2458500,
      "timestamp": 1767697200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-07",
      "close": 38.96,
      "volume": 4167500,
      "timestamp": 1767783600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-08",
      "close": 38.59,
      "volume": 6040500,
      "timestamp": 1767870000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-09",
      "close": 38.16,
      "volume": 3676500,
      "timestamp": 1767956400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-12",
      "close": 38.33,
      "volume": 1220000,
      "timestamp": 1768215600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-13",
      "close": 39.44,
      "volume": 1681000,
      "timestamp": 1768302000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-14",
      "close": 39.21,
      "volume": 1162500,
      "timestamp": 1768388400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-15",
      "close": 38.8,
      "volume": 837500,
      "timestamp": 1768474800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-16",
      "close": 39.7,
      "volume": 1427000,
      "timestamp": 1768561200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-19",
      "close": 40.08,
      "volume": 1446500,
      "timestamp": 1768820400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-20",
      "close": 40.64,
      "volume": 1930500,
      "timestamp": 1768906800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-21",
      "close": 40.24,
      "volume": 1025500,
      "timestamp": 1768993200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-22",
      "close": 40.2,
      "volume": 1676000,
      "timestamp": 1769079600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-23",
      "close": 39.85,
      "volume": 756500,
      "timestamp": 1769166000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-26",
      "close": 39.8,
      "volume": 770000,
      "timestamp": 1769425200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-27",
      "close": 39.79,
      "volume": 1219000,
      "timestamp": 1769511600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-28",
      "close": 40.04,
      "volume": 346000,
      "timestamp": 1769598000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-29",
      "close": 38.7,
      "volume": 1715500,
      "timestamp": 1769684400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-01-30",
      "close": 39.32,
      "volume": 396000,
      "timestamp": 1769770800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-02",
      "close": 39.45,
      "volume": 325000,
      "timestamp": 1770030000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-03",
      "close": 39.88,
      "volume": 585000,
      "timestamp": 1770116400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-04",
      "close": 40.06,
      "volume": 227500,
      "timestamp": 1770202800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-06",
      "close": 38.52,
      "volume": 2534000,
      "timestamp": 1770375600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-09",
      "close": 38.24,
      "volume": 234000,
      "timestamp": 1770634800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-10",
      "close": 37.66,
      "volume": 3052000,
      "timestamp": 1770721200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-11",
      "close": 37.2,
      "volume": 2210000,
      "timestamp": 1770807600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-12",
      "close": 36.41,
      "volume": 2339000,
      "timestamp": 1770894000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-13",
      "close": 36.77,
      "volume": 1229500,
      "timestamp": 1770980400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-16",
      "close": 35.7,
      "volume": 1893500,
      "timestamp": 1771239600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-17",
      "close": 35.47,
      "volume": 3959000,
      "timestamp": 1771326000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-18",
      "close": 36.6,
      "volume": 2820000,
      "timestamp": 1771412400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-19",
      "close": 34.62,
      "volume": 739000,
      "timestamp": 1771498800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-20",
      "close": 34.96,
      "volume": 1114500,
      "timestamp": 1771585200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-23",
      "close": 33.46,
      "volume": 5806000,
      "timestamp": 1771844400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-24",
      "close": 33.59,
      "volume": 2259500,
      "timestamp": 1771930800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-25",
      "close": 33.27,
      "volume": 2258500,
      "timestamp": 1772017200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-26",
      "close": 34.63,
      "volume": 2316000,
      "timestamp": 1772103600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-02-27",
      "close": 34.6,
      "volume": 929500,
      "timestamp": 1772190000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-02",
      "close": 31.21,
      "volume": 2440000,
      "timestamp": 1772449200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-03",
      "close": 32.1,
      "volume": 1832500,
      "timestamp": 1772535600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-04",
      "close": 31.98,
      "volume": 1323500,
      "timestamp": 1772622000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-05",
      "close": 33.75,
      "volume": 774500,
      "timestamp": 1772708400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-06",
      "close": 33.02,
      "volume": 345000,
      "timestamp": 1772794800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-09",
      "close": 30.23,
      "volume": 3257500,
      "timestamp": 1773054000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-10",
      "close": 32.43,
      "volume": 680500,
      "timestamp": 1773140400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-11",
      "close": 32.35,
      "volume": 1951500,
      "timestamp": 1773226800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-12",
      "close": 32.16,
      "volume": 1000000,
      "timestamp": 1773313200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-13",
      "close": 31.9,
      "volume": 11513500,
      "timestamp": 1773399600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-16",
      "close": 30.54,
      "volume": 2110000,
      "timestamp": 1773658800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-17",
      "close": 30.64,
      "volume": 4769000,
      "timestamp": 1773745200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-18",
      "close": 31.2,
      "volume": 2691000,
      "timestamp": 1773831600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-19",
      "close": 30.86,
      "volume": 1223000,
      "timestamp": 1773918000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-24",
      "close": 31.14,
      "volume": 2123500,
      "timestamp": 1774350000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-25",
      "close": 31.85,
      "volume": 1673000,
      "timestamp": 1774436400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-26",
      "close": 30.47,
      "volume": 1251500,
      "timestamp": 1774522800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-27",
      "close": 30.15,
      "volume": 12856000,
      "timestamp": 1774609200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-30",
      "close": 29.98,
      "volume": 2687500,
      "timestamp": 1774868400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-03-31",
      "close": 29.69,
      "volume": 796000,
      "timestamp": 1774954800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-01",
      "close": 30.86,
      "volume": 5694500,
      "timestamp": 1775041200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-02",
      "close": 30.13,
      "volume": 1229000,
      "timestamp": 1775127600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-03",
      "close": 29.77,
      "volume": 479000,
      "timestamp": 1775214000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-06",
      "close": 29.99,
      "volume": 552000,
      "timestamp": 1775473200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-07",
      "close": 29.9,
      "volume": 228000,
      "timestamp": 1775559600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-08",
      "close": 32.25,
      "volume": 6234500,
      "timestamp": 1775646000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-09",
      "close": 31.77,
      "volume": 1801000,
      "timestamp": 1775732400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-13",
      "close": 30.73,
      "volume": 1189000,
      "timestamp": 1776078000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-14",
      "close": 31.32,
      "volume": 1574000,
      "timestamp": 1776164400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-15",
      "close": 31.6,
      "volume": 12151000,
      "timestamp": 1776250800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-16",
      "close": 32.1,
      "volume": 23605500,
      "timestamp": 1776337200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-17",
      "close": 32.77,
      "volume": 1077000,
      "timestamp": 1776423600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-20",
      "close": 32.72,
      "volume": 2481000,
      "timestamp": 1776682800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-21",
      "close": 32.84,
      "volume": 24270000,
      "timestamp": 1776769200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-22",
      "close": 32.59,
      "volume": 541500,
      "timestamp": 1776855600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-23",
      "close": 32.22,
      "volume": 777000,
      "timestamp": 1776942000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-24",
      "close": 32.73,
      "volume": 6302000,
      "timestamp": 1777028400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-27",
      "close": 32.46,
      "volume": 332000,
      "timestamp": 1777287600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-28",
      "close": 32.43,
      "volume": 3139000,
      "timestamp": 1777374000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-29",
      "close": 31.83,
      "volume": 405500,
      "timestamp": 1777460400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-04-30",
      "close": 31.15,
      "volume": 768000,
      "timestamp": 1777546800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-04",
      "close": 31.18,
      "volume": 471000,
      "timestamp": 1777892400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-05",
      "close": 31.56,
      "volume": 246500,
      "timestamp": 1777978800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-06",
      "close": 32.69,
      "volume": 1256000,
      "timestamp": 1778065200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-07",
      "close": 32.9,
      "volume": 3653500,
      "timestamp": 1778151600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-08",
      "close": 32.59,
      "volume": 1069000,
      "timestamp": 1778238000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-11",
      "close": 32.34,
      "volume": 876500,
      "timestamp": 1778497200
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-12",
      "close": 31.87,
      "volume": 762000,
      "timestamp": 1778583600
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-13",
      "close": 31.52,
      "volume": 821000,
      "timestamp": 1778670000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-14",
      "close": 31.07,
      "volume": 880000,
      "timestamp": 1778756400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-15",
      "close": 31.35,
      "volume": 562000,
      "timestamp": 1778842800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-18",
      "close": 30.46,
      "volume": 1203500,
      "timestamp": 1779102000
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-19",
      "close": 30.77,
      "volume": 341500,
      "timestamp": 1779188400
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-20",
      "close": 31.17,
      "volume": 327000,
      "timestamp": 1779274800
    },
    {
      "symbol": "JSMFETF",
      "date": "2026-05-21",
      "close": 31.7,
      "volume": 802000,
      "timestamp": 1779361200
    }
  ]
}