{
"symbol":"LSF"
,"period":"1y"
,"dataInterval":"daily"
,"histData":[{"Date":"20260424","Open":4.23,"High":4.28,"Low":4.11,"Close":4.13,"Volume":707975},{"Date":"20260423","Open":4.23,"High":4.25,"Low":4.2,"Close":4.24,"Volume":412704},{"Date":"20260422","Open":4.24,"High":4.24,"Low":4.24,"Close":4.24,"Volume":0},{"Date":"20260421","Open":4.27,"High":4.3,"Low":4.24,"Close":4.24,"Volume":386963},{"Date":"20260420","Open":4.25,"High":4.3,"Low":4.2,"Close":4.23,"Volume":405237},{"Date":"20260417","Open":4.18,"High":4.25,"Low":4.16,"Close":4.24,"Volume":386835},{"Date":"20260416","Open":4.12,"High":4.16,"Low":4.09,"Close":4.15,"Volume":613810},{"Date":"20260415","Open":4.13,"High":4.23,"Low":4.1,"Close":4.13,"Volume":514981},{"Date":"20260414","Open":4.12,"High":4.19,"Low":4.06,"Close":4.1,"Volume":277287},{"Date":"20260413","Open":4.08,"High":4.185,"Low":4.02,"Close":4.1,"Volume":277089},{"Date":"20260410","Open":4.08,"High":4.11,"Low":4.03,"Close":4.11,"Volume":261218},{"Date":"20260409","Open":4.17,"High":4.2,"Low":4.06,"Close":4.1,"Volume":314099},{"Date":"20260408","Open":4.1,"High":4.22,"Low":4.1,"Close":4.17,"Volume":518445},{"Date":"20260407","Open":3.93,"High":4.04,"Low":3.91,"Close":4.01,"Volume":425056},{"Date":"20260406","Open":3.96,"High":3.96,"Low":3.96,"Close":3.96,"Volume":0},{"Date":"20260403","Open":3.96,"High":3.96,"Low":3.96,"Close":3.96,"Volume":0},{"Date":"20260402","Open":4.06,"High":4.06,"Low":3.93,"Close":3.96,"Volume":384893},{"Date":"20260401","Open":4.05,"High":4.18,"Low":4.03,"Close":4.07,"Volume":960647},{"Date":"20260331","Open":3.94,"High":3.95,"Low":3.82,"Close":3.95,"Volume":561580},{"Date":"20260330","Open":3.92,"High":4,"Low":3.91,"Close":3.96,"Volume":543752},{"Date":"20260327","Open":3.91,"High":3.985,"Low":3.82,"Close":3.94,"Volume":459671},{"Date":"20260326","Open":3.86,"High":3.95,"Low":3.82,"Close":3.91,"Volume":414856},{"Date":"20260325","Open":3.8,"High":3.93,"Low":3.73,"Close":3.86,"Volume":602177},{"Date":"20260324","Open":3.7,"High":3.83,"Low":3.7,"Close":3.8,"Volume":562122},{"Date":"20260323","Open":3.7,"High":3.79,"Low":3.52,"Close":3.66,"Volume":941454},{"Date":"20260320","Open":3.79,"High":3.84,"Low":3.69,"Close":3.7,"Volume":522402},{"Date":"20260319","Open":4,"High":4.02,"Low":3.77,"Close":3.78,"Volume":685529},{"Date":"20260318","Open":4.04,"High":4.05,"Low":3.91,"Close":4.01,"Volume":646200},{"Date":"20260317","Open":3.95,"High":4.08,"Low":3.93,"Close":4.07,"Volume":459695},{"Date":"20260316","Open":4,"High":4.05,"Low":3.89,"Close":3.95,"Volume":679499},{"Date":"20260313","Open":4.14,"High":4.17,"Low":4.05,"Close":4.05,"Volume":367795},{"Date":"20260312","Open":4.1,"High":4.2,"Low":4.1,"Close":4.13,"Volume":414632},{"Date":"20260311","Open":4.15,"High":4.24,"Low":4.12,"Close":4.12,"Volume":452126},{"Date":"20260310","Open":4.25,"High":4.28,"Low":4.11,"Close":4.14,"Volume":571845},{"Date":"20260309","Open":4.25,"High":4.26,"Low":4.08,"Close":4.15,"Volume":536180},{"Date":"20260306","Open":4.32,"High":4.37,"Low":4.22,"Close":4.26,"Volume":677672},{"Date":"20260305","Open":4.31,"High":4.45,"Low":4.26,"Close":4.4,"Volume":773264},{"Date":"20260304","Open":4.34,"High":4.34,"Low":4.21,"Close":4.27,"Volume":517167},{"Date":"20260303","Open":4.39,"High":4.425,"Low":4.34,"Close":4.35,"Volume":425930},{"Date":"20260302","Open":4.43,"High":4.45,"Low":4.23,"Close":4.36,"Volume":585608},{"Date":"20260227","Open":4.35,"High":4.44,"Low":4.35,"Close":4.42,"Volume":379910},{"Date":"20260226","Open":4.42,"High":4.42,"Low":4.32,"Close":4.33,"Volume":470316},{"Date":"20260225","Open":4.38,"High":4.43,"Low":4.32,"Close":4.4,"Volume":439259},{"Date":"20260224","Open":4.29,"High":4.43,"Low":4.26,"Close":4.41,"Volume":552619},{"Date":"20260223","Open":4.39,"High":4.41,"Low":4.29,"Close":4.34,"Volume":683244},{"Date":"20260220","Open":4.25,"High":4.28,"Low":4.18,"Close":4.27,"Volume":637298},{"Date":"20260219","Open":4.29,"High":4.29,"Low":4.21,"Close":4.21,"Volume":674162},{"Date":"20260218","Open":4.3,"High":4.3,"Low":4.22,"Close":4.22,"Volume":513218},{"Date":"20260217","Open":4.32,"High":4.39,"Low":4.21,"Close":4.22,"Volume":890549},{"Date":"20260216","Open":4.2,"High":4.3,"Low":4.17,"Close":4.29,"Volume":536335},{"Date":"20260213","Open":4.24,"High":4.34,"Low":4.145,"Close":4.16,"Volume":519804},{"Date":"20260212","Open":4.47,"High":4.5,"Low":4.18,"Close":4.24,"Volume":1006683},{"Date":"20260211","Open":4.35,"High":4.43,"Low":4.32,"Close":4.37,"Volume":542641},{"Date":"20260210","Open":4.23,"High":4.34,"Low":4.23,"Close":4.34,"Volume":562121},{"Date":"20260209","Open":4.15,"High":4.28,"Low":4.12,"Close":4.2,"Volume":284649},{"Date":"20260206","Open":4.21,"High":4.21,"Low":3.98,"Close":4.06,"Volume":1081167},{"Date":"20260205","Open":4.26,"High":4.28,"Low":4.21,"Close":4.22,"Volume":575525},{"Date":"20260204","Open":4.21,"High":4.3,"Low":4.19,"Close":4.23,"Volume":432041},{"Date":"20260203","Open":4.06,"High":4.21,"Low":4.06,"Close":4.19,"Volume":601839},{"Date":"20260202","Open":4.25,"High":4.25,"Low":3.91,"Close":3.96,"Volume":1652568},{"Date":"20260130","Open":4.39,"High":4.41,"Low":4.22,"Close":4.22,"Volume":790776},{"Date":"20260129","Open":4.42,"High":4.45,"Low":4.305,"Close":4.35,"Volume":574475},{"Date":"20260128","Open":4.45,"High":4.45,"Low":4.34,"Close":4.35,"Volume":549948},{"Date":"20260127","Open":4.42,"High":4.45,"Low":4.31,"Close":4.43,"Volume":720438},{"Date":"20260126","Open":4.4,"High":4.4,"Low":4.4,"Close":4.4,"Volume":0},{"Date":"20260123","Open":4.29,"High":4.4,"Low":4.27,"Close":4.4,"Volume":628004},{"Date":"20260122","Open":4.26,"High":4.35,"Low":4.24,"Close":4.25,"Volume":610092},{"Date":"20260121","Open":4.15,"High":4.26,"Low":4.15,"Close":4.25,"Volume":784666},{"Date":"20260120","Open":4.15,"High":4.25,"Low":4.14,"Close":4.2,"Volume":652156},{"Date":"20260119","Open":4.17,"High":4.23,"Low":4.12,"Close":4.14,"Volume":369999},{"Date":"20260116","Open":4.22,"High":4.26,"Low":4.14,"Close":4.14,"Volume":646157},{"Date":"20260115","Open":4.26,"High":4.285,"Low":4.18,"Close":4.18,"Volume":446052},{"Date":"20260114","Open":4.26,"High":4.26,"Low":4.2,"Close":4.22,"Volume":550720},{"Date":"20260113","Open":4.23,"High":4.25,"Low":4.18,"Close":4.22,"Volume":385398},{"Date":"20260112","Open":4.2,"High":4.5,"Low":4.17,"Close":4.22,"Volume":535662},{"Date":"20260109","Open":4.06,"High":4.16,"Low":4.04,"Close":4.14,"Volume":415612},{"Date":"20260108","Open":4.03,"High":4.1,"Low":4.01,"Close":4.05,"Volume":507059},{"Date":"20260107","Open":4,"High":4.04,"Low":3.97,"Close":4.01,"Volume":454672},{"Date":"20260106","Open":3.99,"High":4,"Low":3.95,"Close":4,"Volume":316592},{"Date":"20260105","Open":3.98,"High":3.99,"Low":3.95,"Close":3.97,"Volume":450169},{"Date":"20260102","Open":4,"High":4.02,"Low":3.96,"Close":3.96,"Volume":204822},{"Date":"20260101","Open":3.99,"High":3.99,"Low":3.99,"Close":3.99,"Volume":0},{"Date":"20251231","Open":3.97,"High":4,"Low":3.95,"Close":3.99,"Volume":187153},{"Date":"20251230","Open":3.99,"High":4,"Low":3.94,"Close":3.96,"Volume":284078},{"Date":"20251229","Open":4,"High":4.04,"Low":3.96,"Close":4,"Volume":353225},{"Date":"20251226","Open":4,"High":4,"Low":4,"Close":4,"Volume":0},{"Date":"20251225","Open":4,"High":4,"Low":4,"Close":4,"Volume":0},{"Date":"20251224","Open":4,"High":4.01,"Low":3.93,"Close":4,"Volume":305991},{"Date":"20251223","Open":3.95,"High":4.03,"Low":3.92,"Close":3.95,"Volume":600591},{"Date":"20251222","Open":3.87,"High":3.95,"Low":3.85,"Close":3.95,"Volume":540265},{"Date":"20251219","Open":3.82,"High":3.89,"Low":3.81,"Close":3.87,"Volume":363280},{"Date":"20251218","Open":3.83,"High":3.84,"Low":3.755,"Close":3.8,"Volume":542580},{"Date":"20251217","Open":3.76,"High":3.9,"Low":3.75,"Close":3.85,"Volume":524279},{"Date":"20251216","Open":3.71,"High":3.78,"Low":3.71,"Close":3.76,"Volume":390909},{"Date":"20251215","Open":3.75,"High":3.75,"Low":3.7,"Close":3.71,"Volume":440924},{"Date":"20251212","Open":3.72,"High":3.75,"Low":3.68,"Close":3.75,"Volume":558662},{"Date":"20251211","Open":3.7,"High":3.74,"Low":3.69,"Close":3.69,"Volume":538548},{"Date":"20251210","Open":3.73,"High":3.74,"Low":3.7,"Close":3.7,"Volume":387427},{"Date":"20251209","Open":3.79,"High":3.8,"Low":3.72,"Close":3.72,"Volume":504808},{"Date":"20251208","Open":3.74,"High":3.81,"Low":3.74,"Close":3.77,"Volume":508373},{"Date":"20251205","Open":3.69,"High":3.74,"Low":3.66,"Close":3.74,"Volume":383869},{"Date":"20251204","Open":3.67,"High":3.73,"Low":3.66,"Close":3.68,"Volume":498415},{"Date":"20251203","Open":3.69,"High":3.75,"Low":3.67,"Close":3.67,"Volume":601853},{"Date":"20251202","Open":3.66,"High":3.7,"Low":3.66,"Close":3.66,"Volume":326866},{"Date":"20251201","Open":3.68,"High":3.75,"Low":3.66,"Close":3.66,"Volume":317568},{"Date":"20251128","Open":3.68,"High":3.72,"Low":3.66,"Close":3.66,"Volume":456603},{"Date":"20251127","Open":3.69,"High":3.75,"Low":3.66,"Close":3.66,"Volume":713938},{"Date":"20251126","Open":3.64,"High":3.69,"Low":3.64,"Close":3.66,"Volume":475985},{"Date":"20251125","Open":3.71,"High":3.72,"Low":3.64,"Close":3.64,"Volume":473804},{"Date":"20251124","Open":3.58,"High":3.74,"Low":3.58,"Close":3.69,"Volume":586442},{"Date":"20251121","Open":3.61,"High":3.62,"Low":3.55,"Close":3.57,"Volume":519944},{"Date":"20251120","Open":3.55,"High":3.67,"Low":3.55,"Close":3.67,"Volume":441126},{"Date":"20251119","Open":3.51,"High":3.57,"Low":3.51,"Close":3.55,"Volume":408211},{"Date":"20251118","Open":3.63,"High":3.63,"Low":3.47,"Close":3.47,"Volume":590125},{"Date":"20251117","Open":3.64,"High":3.78,"Low":3.6,"Close":3.63,"Volume":537440},{"Date":"20251114","Open":3.55,"High":3.655,"Low":3.53,"Close":3.58,"Volume":329602},{"Date":"20251113","Open":3.63,"High":3.63,"Low":3.56,"Close":3.57,"Volume":412604},{"Date":"20251112","Open":3.57,"High":3.64,"Low":3.56,"Close":3.6,"Volume":404317},{"Date":"20251111","Open":3.51,"High":3.585,"Low":3.51,"Close":3.58,"Volume":518228},{"Date":"20251110","Open":3.51,"High":3.54,"Low":3.48,"Close":3.5,"Volume":443428},{"Date":"20251107","Open":3.51,"High":3.55,"Low":3.47,"Close":3.5,"Volume":419336},{"Date":"20251106","Open":3.52,"High":3.56,"Low":3.48,"Close":3.54,"Volume":308089},{"Date":"20251105","Open":3.52,"High":3.52,"Low":3.46,"Close":3.49,"Volume":255873},{"Date":"20251104","Open":3.52,"High":3.56,"Low":3.51,"Close":3.54,"Volume":245086},{"Date":"20251103","Open":3.53,"High":3.53,"Low":3.45,"Close":3.52,"Volume":444773},{"Date":"20251031","Open":3.45,"High":3.54,"Low":3.45,"Close":3.54,"Volume":400076},{"Date":"20251030","Open":3.45,"High":3.46,"Low":3.42,"Close":3.44,"Volume":242853},{"Date":"20251029","Open":3.49,"High":3.49,"Low":3.44,"Close":3.46,"Volume":354357},{"Date":"20251028","Open":3.43,"High":3.5,"Low":3.43,"Close":3.46,"Volume":480347},{"Date":"20251027","Open":3.4,"High":3.46,"Low":3.4,"Close":3.43,"Volume":463689},{"Date":"20251024","Open":3.45,"High":3.45,"Low":3.35,"Close":3.39,"Volume":429885},{"Date":"20251023","Open":3.43,"High":3.49,"Low":3.43,"Close":3.46,"Volume":454610},{"Date":"20251022","Open":3.5,"High":3.5,"Low":3.41,"Close":3.41,"Volume":591143},{"Date":"20251021","Open":3.51,"High":3.58,"Low":3.49,"Close":3.56,"Volume":304937},{"Date":"20251020","Open":3.53,"High":3.55,"Low":3.46,"Close":3.48,"Volume":483892},{"Date":"20251017","Open":3.58,"High":3.58,"Low":3.51,"Close":3.54,"Volume":416956},{"Date":"20251016","Open":3.63,"High":3.63,"Low":3.58,"Close":3.6,"Volume":258013},{"Date":"20251015","Open":3.54,"High":3.62,"Low":3.51,"Close":3.62,"Volume":302670},{"Date":"20251014","Open":3.46,"High":3.55,"Low":3.46,"Close":3.54,"Volume":364995},{"Date":"20251013","Open":3.51,"High":3.55,"Low":3.42,"Close":3.43,"Volume":657758},{"Date":"20251010","Open":3.53,"High":3.65,"Low":3.52,"Close":3.58,"Volume":1035685},{"Date":"20251009","Open":3.56,"High":3.62,"Low":3.52,"Close":3.52,"Volume":614017},{"Date":"20251008","Open":3.54,"High":3.58,"Low":3.52,"Close":3.54,"Volume":524899},{"Date":"20251007","Open":3.51,"High":3.53,"Low":3.46,"Close":3.51,"Volume":294085},{"Date":"20251006","Open":3.48,"High":3.55,"Low":3.46,"Close":3.5,"Volume":311256},{"Date":"20251003","Open":3.45,"High":3.49,"Low":3.44,"Close":3.49,"Volume":501445},{"Date":"20251002","Open":3.42,"High":3.48,"Low":3.42,"Close":3.46,"Volume":710830},{"Date":"20251001","Open":3.41,"High":3.45,"Low":3.39,"Close":3.41,"Volume":651731},{"Date":"20250930","Open":3.36,"High":3.41,"Low":3.35,"Close":3.39,"Volume":578986},{"Date":"20250929","Open":3.34,"High":3.36,"Low":3.315,"Close":3.34,"Volume":412358},{"Date":"20250926","Open":3.36,"High":3.36,"Low":3.33,"Close":3.34,"Volume":209480},{"Date":"20250925","Open":3.35,"High":3.39,"Low":3.34,"Close":3.36,"Volume":335956},{"Date":"20250924","Open":3.36,"High":3.38,"Low":3.33,"Close":3.34,"Volume":222677},{"Date":"20250923","Open":3.36,"High":3.39,"Low":3.31,"Close":3.38,"Volume":780800},{"Date":"20250922","Open":3.38,"High":3.38,"Low":3.34,"Close":3.38,"Volume":340441},{"Date":"20250919","Open":3.35,"High":3.38,"Low":3.34,"Close":3.34,"Volume":398861},{"Date":"20250918","Open":3.28,"High":3.35,"Low":3.28,"Close":3.34,"Volume":412420},{"Date":"20250917","Open":3.29,"High":3.32,"Low":3.27,"Close":3.32,"Volume":372101},{"Date":"20250916","Open":3.27,"High":3.3,"Low":3.25,"Close":3.29,"Volume":643346},{"Date":"20250915","Open":3.25,"High":3.3,"Low":3.24,"Close":3.27,"Volume":599495},{"Date":"20250912","Open":3.2,"High":3.3,"Low":3.2,"Close":3.29,"Volume":611424},{"Date":"20250911","Open":3.19,"High":3.21,"Low":3.19,"Close":3.2,"Volume":318907},{"Date":"20250910","Open":3.18,"High":3.19,"Low":3.17,"Close":3.18,"Volume":419613},{"Date":"20250909","Open":3.18,"High":3.19,"Low":3.16,"Close":3.17,"Volume":379171},{"Date":"20250908","Open":3.15,"High":3.185,"Low":3.14,"Close":3.18,"Volume":506427},{"Date":"20250905","Open":3.18,"High":3.18,"Low":3.14,"Close":3.16,"Volume":335401},{"Date":"20250904","Open":3.17,"High":3.19,"Low":3.15,"Close":3.18,"Volume":414152},{"Date":"20250903","Open":3.17,"High":3.17,"Low":3.14,"Close":3.15,"Volume":307162},{"Date":"20250902","Open":3.17,"High":3.19,"Low":3.17,"Close":3.17,"Volume":374661},{"Date":"20250901","Open":3.19,"High":3.21,"Low":3.17,"Close":3.17,"Volume":418831},{"Date":"20250829","Open":3.22,"High":3.22,"Low":3.18,"Close":3.2,"Volume":408751},{"Date":"20250828","Open":3.18,"High":3.22,"Low":3.17,"Close":3.22,"Volume":684531},{"Date":"20250827","Open":3.14,"High":3.18,"Low":3.14,"Close":3.17,"Volume":558838},{"Date":"20250826","Open":3.12,"High":3.17,"Low":3.12,"Close":3.15,"Volume":453803},{"Date":"20250825","Open":3.16,"High":3.17,"Low":3.11,"Close":3.11,"Volume":883305},{"Date":"20250822","Open":3.17,"High":3.18,"Low":3.13,"Close":3.13,"Volume":693553},{"Date":"20250821","Open":3.16,"High":3.18,"Low":3.15,"Close":3.16,"Volume":455641},{"Date":"20250820","Open":3.14,"High":3.15,"Low":3.115,"Close":3.14,"Volume":485612},{"Date":"20250819","Open":3.13,"High":3.17,"Low":3.12,"Close":3.15,"Volume":1003326},{"Date":"20250818","Open":3.13,"High":3.14,"Low":3.1,"Close":3.12,"Volume":905882},{"Date":"20250815","Open":3.09,"High":3.12,"Low":3.09,"Close":3.12,"Volume":502393},{"Date":"20250814","Open":3.14,"High":3.14,"Low":3.07,"Close":3.09,"Volume":1084430},{"Date":"20250813","Open":3.12,"High":3.14,"Low":3.1,"Close":3.14,"Volume":602807},{"Date":"20250812","Open":3.12,"High":3.15,"Low":3.09,"Close":3.11,"Volume":667197},{"Date":"20250811","Open":3.09,"High":3.14,"Low":3.09,"Close":3.12,"Volume":474364},{"Date":"20250808","Open":3.08,"High":3.1,"Low":3.06,"Close":3.08,"Volume":377886},{"Date":"20250807","Open":3.09,"High":3.09,"Low":3.05,"Close":3.07,"Volume":532072},{"Date":"20250806","Open":3.07,"High":3.12,"Low":3.06,"Close":3.09,"Volume":560213},{"Date":"20250805","Open":3.085,"High":3.09,"Low":3.05,"Close":3.05,"Volume":454773},{"Date":"20250804","Open":3.08,"High":3.095,"Low":3.06,"Close":3.06,"Volume":512656},{"Date":"20250801","Open":3.08,"High":3.1,"Low":3.06,"Close":3.08,"Volume":467662},{"Date":"20250731","Open":3.13,"High":3.15,"Low":3.06,"Close":3.07,"Volume":629595},{"Date":"20250730","Open":3.09,"High":3.13,"Low":3.08,"Close":3.11,"Volume":331781},{"Date":"20250729","Open":3.13,"High":3.13,"Low":3.08,"Close":3.08,"Volume":442874},{"Date":"20250728","Open":3.1,"High":3.15,"Low":3.1,"Close":3.13,"Volume":344377},{"Date":"20250725","Open":3.06,"High":3.11,"Low":3.05,"Close":3.09,"Volume":387442},{"Date":"20250724","Open":3.04,"High":3.06,"Low":3.03,"Close":3.06,"Volume":386116},{"Date":"20250723","Open":3.01,"High":3.05,"Low":3,"Close":3.03,"Volume":548728},{"Date":"20250722","Open":2.99,"High":3.02,"Low":2.99,"Close":3,"Volume":293684},{"Date":"20250721","Open":2.99,"High":3.02,"Low":2.975,"Close":2.99,"Volume":478875},{"Date":"20250718","Open":2.98,"High":3.01,"Low":2.97,"Close":2.98,"Volume":510524},{"Date":"20250717","Open":2.96,"High":2.98,"Low":2.95,"Close":2.98,"Volume":643640},{"Date":"20250716","Open":2.94,"High":2.96,"Low":2.93,"Close":2.95,"Volume":470511},{"Date":"20250715","Open":2.96,"High":2.96,"Low":2.94,"Close":2.96,"Volume":519797},{"Date":"20250714","Open":2.95,"High":2.96,"Low":2.92,"Close":2.96,"Volume":493172},{"Date":"20250711","Open":2.97,"High":2.97,"Low":2.93,"Close":2.95,"Volume":426865},{"Date":"20250710","Open":2.92,"High":2.97,"Low":2.92,"Close":2.97,"Volume":700448},{"Date":"20250709","Open":2.96,"High":2.96,"Low":2.885,"Close":2.89,"Volume":803712},{"Date":"20250708","Open":2.95,"High":3.01,"Low":2.93,"Close":2.95,"Volume":569268},{"Date":"20250707","Open":2.99,"High":2.99,"Low":2.93,"Close":2.96,"Volume":360527},{"Date":"20250704","Open":3,"High":3.02,"Low":2.97,"Close":2.97,"Volume":546457},{"Date":"20250703","Open":2.95,"High":3.02,"Low":2.95,"Close":2.98,"Volume":718047},{"Date":"20250702","Open":2.91,"High":2.93,"Low":2.9,"Close":2.92,"Volume":314186},{"Date":"20250701","Open":2.92,"High":2.96,"Low":2.87,"Close":2.87,"Volume":798487},{"Date":"20250630","Open":2.91,"High":2.91,"Low":2.87,"Close":2.9,"Volume":381263},{"Date":"20250627","Open":2.94,"High":2.94,"Low":2.91,"Close":2.93,"Volume":418421},{"Date":"20250626","Open":2.87,"High":2.94,"Low":2.86,"Close":2.91,"Volume":649247},{"Date":"20250625","Open":2.88,"High":2.88,"Low":2.85,"Close":2.88,"Volume":443502},{"Date":"20250624","Open":2.83,"High":2.88,"Low":2.83,"Close":2.87,"Volume":967011},{"Date":"20250623","Open":2.86,"High":2.86,"Low":2.815,"Close":2.84,"Volume":428878},{"Date":"20250620","Open":2.85,"High":2.87,"Low":2.84,"Close":2.87,"Volume":252538},{"Date":"20250619","Open":2.88,"High":2.88,"Low":2.84,"Close":2.86,"Volume":368662},{"Date":"20250618","Open":2.87,"High":2.87,"Low":2.81,"Close":2.85,"Volume":688205},{"Date":"20250617","Open":2.84,"High":2.88,"Low":2.84,"Close":2.88,"Volume":462473},{"Date":"20250616","Open":2.79,"High":2.84,"Low":2.78,"Close":2.84,"Volume":791496},{"Date":"20250613","Open":2.85,"High":2.85,"Low":2.76,"Close":2.78,"Volume":741275},{"Date":"20250612","Open":2.83,"High":2.86,"Low":2.83,"Close":2.85,"Volume":678213},{"Date":"20250611","Open":2.83,"High":2.84,"Low":2.8,"Close":2.8,"Volume":637012},{"Date":"20250610","Open":2.79,"High":2.8,"Low":2.77,"Close":2.8,"Volume":503454},{"Date":"20250609","Open":2.8,"High":2.8,"Low":2.8,"Close":2.8,"Volume":0},{"Date":"20250606","Open":2.8,"High":2.8,"Low":2.77,"Close":2.8,"Volume":353884},{"Date":"20250605","Open":2.8,"High":2.805,"Low":2.77,"Close":2.8,"Volume":589061},{"Date":"20250604","Open":2.78,"High":2.8,"Low":2.76,"Close":2.8,"Volume":505640},{"Date":"20250603","Open":2.75,"High":2.8,"Low":2.75,"Close":2.78,"Volume":538921},{"Date":"20250602","Open":2.78,"High":2.8,"Low":2.75,"Close":2.79,"Volume":530041},{"Date":"20250530","Open":2.77,"High":2.8,"Low":2.76,"Close":2.79,"Volume":650788},{"Date":"20250529","Open":2.79,"High":2.79,"Low":2.75,"Close":2.78,"Volume":383998},{"Date":"20250528","Open":2.78,"High":2.8,"Low":2.72,"Close":2.79,"Volume":897667},{"Date":"20250527","Open":2.75,"High":2.77,"Low":2.73,"Close":2.77,"Volume":497083},{"Date":"20250526","Open":2.73,"High":2.77,"Low":2.73,"Close":2.76,"Volume":278095},{"Date":"20250523","Open":2.76,"High":2.78,"Low":2.73,"Close":2.75,"Volume":437230},{"Date":"20250522","Open":2.77,"High":2.78,"Low":2.72,"Close":2.76,"Volume":319758},{"Date":"20250521","Open":2.76,"High":2.78,"Low":2.75,"Close":2.78,"Volume":281813},{"Date":"20250520","Open":2.8,"High":2.83,"Low":2.74,"Close":2.75,"Volume":490463},{"Date":"20250519","Open":2.82,"High":2.83,"Low":2.77,"Close":2.8,"Volume":311908},{"Date":"20250516","Open":2.83,"High":2.87,"Low":2.78,"Close":2.78,"Volume":526090},{"Date":"20250515","Open":2.81,"High":2.83,"Low":2.8,"Close":2.8,"Volume":399893},{"Date":"20250514","Open":2.85,"High":2.87,"Low":2.78,"Close":2.78,"Volume":450715},{"Date":"20250513","Open":2.81,"High":2.87,"Low":2.77,"Close":2.84,"Volume":663837},{"Date":"20250512","Open":2.71,"High":2.74,"Low":2.7,"Close":2.71,"Volume":350721},{"Date":"20250509","Open":2.7,"High":2.73,"Low":2.68,"Close":2.69,"Volume":391013},{"Date":"20250508","Open":2.7,"High":2.71,"Low":2.66,"Close":2.67,"Volume":454010},{"Date":"20250507","Open":2.72,"High":2.75,"Low":2.68,"Close":2.7,"Volume":541370},{"Date":"20250506","Open":2.74,"High":2.76,"Low":2.68,"Close":2.71,"Volume":478768},{"Date":"20250505","Open":2.79,"High":2.79,"Low":2.73,"Close":2.74,"Volume":238085},{"Date":"20250502","Open":2.79,"High":2.83,"Low":2.76,"Close":2.77,"Volume":302662},{"Date":"20250501","Open":2.83,"High":2.84,"Low":2.8,"Close":2.8,"Volume":311505},{"Date":"20250430","Open":2.78,"High":2.81,"Low":2.755,"Close":2.81,"Volume":326708},{"Date":"20250429","Open":2.68,"High":2.77,"Low":2.67,"Close":2.77,"Volume":508233},{"Date":"20250428","Open":2.68,"High":2.7,"Low":2.66,"Close":2.66,"Volume":345590},{"Date":"20250425","Open":2.65,"High":2.65,"Low":2.65,"Close":2.65,"Volume":0},{"Date":"20250424","Open":2.67,"High":2.68,"Low":2.64,"Close":2.65,"Volume":276303}]
}