{"ticker": "CTQ", "overview": {"name": "Careteq Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTQ", "has_prices": true, "as_of": "2026-09-17", "last": 0.019, "prev_close": 0.015, "change": 0.004, "change_pct": 0.26666666666666666, "session_volume": 932180.0, "vwap_5": 0.015383390779658782, "vwap_20": 0.014242101326858079, "vwap_60": 0.01331510582497177, "vwap_250": 0.011793817726033181, "high_52w": 0.019, "low_52w": 0.007, "avg_volume_20": 2418314.4, "sessions": 400, "market_cap": {"value": 13929256.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141218", "src": "ASX", "ticker": "CTQ", "cik": "", "company": "Careteq Limited", "company_raw": "Careteq Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CTQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141218", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65741}, {"id": "ASXSH-03097407", "src": "ASX", "ticker": "CTQ", "cik": "", "company": "Careteq Limited", "company_raw": "Careteq Limited", "who": "Antanas Guoga", "who_key": "Antanas Guoga", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Antanas Guoga tops up CTQ: 8.60% to 12.78%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097407", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Antanas Guoga", "notice_type": "604", "direct_shares": 93667808.0, "indirect_shares": null, "indirect_account": null, "pct": 12.78, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097407-2A1675821", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-04", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cheong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Munday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cheong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-03", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Scala", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-10", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-03", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cheong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-26", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-19", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Scala", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/ctq", "needs_ocr": 0}], "directors": [{"name": "M Simari", "first_seen": "2022-01-10", "last_seen": "2025-06-30", "status": "current", "notices": 15}, {"name": "P Scala", "first_seen": "2022-01-10", "last_seen": "2022-04-05", "status": "past", "notices": 2}, {"name": "S Munday", "first_seen": "2022-01-10", "last_seen": "2023-08-22", "status": "past", "notices": 2}, {"name": "B Cheong", "first_seen": "2022-01-10", "last_seen": "2023-12-17", "status": "past", "notices": 4}, {"name": "A Boyd", "first_seen": "2022-01-10", "last_seen": "2024-08-04", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "CTQ Q1-FY27 Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156173-2A1707343"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153607-2A1706318"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notification for AGM & close date for director nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143054-2A1700992"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137159-2A1697960"}, {"date": "2026-09-10", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134217-2A1696555"}], "performance": {"ticker": "CTQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-10", "close": 0.13968, "volume": 2243019.0}, {"date": "2022-01-11", "close": 0.135315, "volume": 1837234.0}, {"date": "2022-01-12", "close": 0.135315, "volume": 460436.0}, {"date": "2022-01-13", "close": 0.13095, "volume": 714477.0}, {"date": "2022-01-14", "close": 0.12222, "volume": 940794.0}, {"date": "2022-01-17", "close": 0.13095, "volume": 359948.0}, {"date": "2022-01-18", "close": 0.12222, "volume": 529225.0}, {"date": "2022-01-19", "close": 0.12222, "volume": 493601.0}, {"date": "2022-01-20", "close": 0.109125, "volume": 564895.0}, {"date": "2022-01-21", "close": 0.109125, "volume": 428026.0}, {"date": "2022-01-24", "close": 0.10476, "volume": 540554.0}, {"date": "2022-01-25", "close": 0.10476, "volume": 431994.0}, {"date": "2022-01-27", "close": 0.10476, "volume": 1037334.0}, {"date": "2022-01-28", "close": 0.10476, "volume": 116800.0}, {"date": "2022-01-31", "close": 0.100395, "volume": 251283.0}, {"date": "2022-02-01", "close": 0.1069425, "volume": 706754.0}, {"date": "2022-02-02", "close": 0.10476, "volume": 846858.0}, {"date": "2022-02-03", "close": 0.10476, "volume": 170171.0}, {"date": "2022-02-04", "close": 0.10476, "volume": 75832.0}, {"date": "2022-02-07", "close": 0.100395, "volume": 683017.0}, {"date": "2022-02-08", "close": 0.09603, "volume": 916243.0}, {"date": "2022-02-09", "close": 0.100395, "volume": 75612.0}, {"date": "2022-02-10", "close": 0.11349, "volume": 267040.0}, {"date": "2022-02-11", "close": 0.12222, "volume": 338426.0}, {"date": "2022-02-14", "close": 0.117855, "volume": 93396.0}, {"date": "2022-02-15", "close": 0.117855, "volume": 954.0}, {"date": "2022-02-16", "close": 0.13095, "volume": 415023.0}, {"date": "2022-02-17", "close": 0.13095, "volume": 188234.0}, {"date": "2022-02-18", "close": 0.12222, "volume": 11463.0}, {"date": "2022-02-21", "close": 0.12222, "volume": 158100.0}, {"date": "2022-02-22", "close": 0.12222, "volume": 293628.0}, {"date": "2022-02-23", "close": 0.12222, "volume": 24338.0}, {"date": "2022-02-24", "close": 0.12222, "volume": 75888.0}, {"date": "2022-02-28", "close": 0.117855, "volume": 317969.0}, {"date": "2022-03-01", "close": 0.11349, "volume": 159450.0}, {"date": "2022-03-02", "close": 0.11349, "volume": 80995.0}, {"date": "2022-03-03", "close": 0.11349, "volume": 159901.0}, {"date": "2022-03-04", "close": 0.11349, "volume": 50981.0}, {"date": "2022-03-07", "close": 0.109125, "volume": 111070.0}, {"date": "2022-03-08", "close": 0.109125, "volume": 42383.0}, {"date": "2022-03-09", "close": 0.11349, "volume": 22910.0}, {"date": "2022-03-10", "close": 0.109125, "volume": 114549.0}, {"date": "2022-03-11", "close": 0.12222, "volume": 117691.0}, {"date": "2022-03-15", "close": 0.11349, "volume": 42000.0}, {"date": "2022-03-16", "close": 0.11349, "volume": 96997.0}, {"date": "2022-03-17", "close": 0.117855, "volume": 369641.0}, {"date": "2022-03-18", "close": 0.11349, "volume": 144677.0}, {"date": "2022-03-21", "close": 0.12222, "volume": 76956.0}, {"date": "2022-03-22", "close": 0.126585, "volume": 171151.0}, {"date": "2022-03-24", "close": 0.12222, "volume": 149556.0}, {"date": "2022-03-25", "close": 0.126585, "volume": 118786.0}, {"date": "2022-03-28", "close": 0.12222, "volume": 34025.0}, {"date": "2022-03-29", "close": 0.11349, "volume": 59946.0}, {"date": "2022-03-30", "close": 0.12222, "volume": 114557.0}, {"date": "2022-03-31", "close": 0.117855, "volume": 416758.0}, {"date": "2022-04-01", "close": 0.117855, "volume": 26411.0}, {"date": "2022-04-04", "close": 0.117855, "volume": 71019.0}, {"date": "2022-04-05", "close": 0.11349, "volume": 224187.0}, {"date": "2022-04-06", "close": 0.11349, "volume": 5869.0}, {"date": "2022-04-07", "close": 0.11349, "volume": 163679.0}, {"date": "2022-04-08", "close": 0.117855, "volume": 28637.0}, {"date": "2022-04-12", "close": 0.11349, "volume": 720379.0}, {"date": "2022-04-13", "close": 0.11349, "volume": 102584.0}, {"date": "2022-04-14", "close": 0.10476, "volume": 71194.0}, {"date": "2022-04-19", "close": 0.100395, "volume": 305849.0}, {"date": "2022-04-20", "close": 0.100395, "volume": 100289.0}, {"date": "2022-04-21", "close": 0.109125, "volume": 48683.0}, {"date": "2022-04-22", "close": 0.11349, "volume": 4582.0}, {"date": "2022-04-26", "close": 0.10476, "volume": 154325.0}, {"date": "2022-04-27", "close": 0.10476, "volume": 785148.0}, {"date": "2022-04-28", "close": 0.10476, "volume": 210022.0}, {"date": "2022-05-02", "close": 0.10476, "volume": 72852.0}, {"date": "2022-05-03", "close": 0.09603, "volume": 1283822.0}, {"date": "2022-05-04", "close": 0.10476, "volume": 52717.0}, {"date": "2022-05-05", "close": 0.10476, "volume": 49063.0}, {"date": "2022-05-06", "close": 0.09603, "volume": 381564.0}, {"date": "2022-05-09", "close": 0.100395, "volume": 4251.0}, {"date": "2022-05-10", "close": 0.100395, "volume": 4447.0}, {"date": "2022-05-13", "close": 0.100395, "volume": 84900.0}, {"date": "2022-05-16", "close": 0.100395, "volume": 203913.0}, {"date": "2022-05-19", "close": 0.09603, "volume": 22910.0}, {"date": "2022-05-20", "close": 0.09603, "volume": 40262.0}, {"date": "2022-05-23", "close": 0.09603, "volume": 36655.0}, {"date": "2022-05-24", "close": 0.09603, "volume": 8998.0}, {"date": "2022-05-26", "close": 0.100395, "volume": 191.0}, {"date": "2022-05-30", "close": 0.100395, "volume": 109107.0}, {"date": "2022-05-31", "close": 0.09603, "volume": 47027.0}, {"date": "2022-06-01", "close": 0.091665, "volume": 60684.0}, {"date": "2022-06-02", "close": 0.09603, "volume": 80210.0}, {"date": "2022-06-03", "close": 0.09603, "volume": 52449.0}, {"date": "2022-06-06", "close": 0.0873, "volume": 229095.0}, {"date": "2022-06-07", "close": 0.0873, "volume": 131377.0}, {"date": "2022-06-09", "close": 0.0873, "volume": 117984.0}, {"date": "2022-06-14", "close": 0.083808, "volume": 213116.0}, {"date": "2022-06-15", "close": 0.07857, "volume": 45819.0}, {"date": "2022-06-16", "close": 0.073332, "volume": 114548.0}, {"date": "2022-06-17", "close": 0.07857, "volume": 217640.0}, {"date": "2022-06-21", "close": 0.073332, "volume": 22910.0}, {"date": "2022-06-23", "close": 0.077697, "volume": 138499.0}, {"date": "2022-06-27", "close": 0.075078, "volume": 1.0}, {"date": "2022-06-28", "close": 0.072459, "volume": 362141.0}, {"date": "2022-06-29", "close": 0.070713, "volume": 301984.0}, {"date": "2022-06-30", "close": 0.068967, "volume": 169126.0}, {"date": "2022-07-01", "close": 0.071586, "volume": 50498.0}, {"date": "2022-07-06", "close": 0.072459, "volume": 1379.0}, {"date": "2022-07-14", "close": 0.06984, "volume": 57274.0}, {"date": "2022-07-15", "close": 0.070713, "volume": 63001.0}, {"date": "2022-07-19", "close": 0.06984, "volume": 7389.0}, {"date": "2022-07-21", "close": 0.064602, "volume": 170848.0}, {"date": "2022-07-29", "close": 0.072459, "volume": 120103.0}, {"date": "2022-08-01", "close": 0.073332, "volume": 2277.0}, {"date": "2022-08-02", "close": 0.073332, "volume": 42480.0}, {"date": "2022-08-05", "close": 0.072459, "volume": 5318.0}, {"date": "2022-08-08", "close": 0.072459, "volume": 1379.0}, {"date": "2022-08-10", "close": 0.07857, "volume": 66152.0}, {"date": "2022-08-11", "close": 0.07857, "volume": 57274.0}, {"date": "2022-08-12", "close": 0.079443, "volume": 24019.0}, {"date": "2022-08-16", "close": 0.09603, "volume": 74456.0}, {"date": "2022-08-17", "close": 0.09603, "volume": 51904.0}, {"date": "2022-08-18", "close": 0.09603, "volume": 10412.0}, {"date": "2022-08-19", "close": 0.09603, "volume": 10412.0}, {"date": "2022-08-22", "close": 0.09603, "volume": 10412.0}, {"date": "2022-08-23", "close": 0.0873, "volume": 198299.0}, {"date": "2022-08-24", "close": 0.080316, "volume": 10520.0}, {"date": "2022-08-25", "close": 0.0873, "volume": 76707.0}, {"date": "2022-08-29", "close": 0.079443, "volume": 64118.0}, {"date": "2022-08-30", "close": 0.081189, "volume": 30830.0}, {"date": "2022-08-31", "close": 0.080316, "volume": 225333.0}, {"date": "2022-09-02", "close": 0.080316, "volume": 13181.0}, {"date": "2022-09-05", "close": 0.079443, "volume": 69196.0}, {"date": "2022-09-07", "close": 0.079443, "volume": 11455.0}, {"date": "2022-09-08", "close": 0.07857, "volume": 121824.0}, {"date": "2022-09-12", "close": 0.075078, "volume": 68399.0}, {"date": "2022-09-13", "close": 0.074205, "volume": 386073.0}, {"date": "2022-09-14", "close": 0.073332, "volume": 451371.0}, {"date": "2022-09-15", "close": 0.072459, "volume": 57274.0}, {"date": "2022-09-16", "close": 0.071586, "volume": 357961.0}, {"date": "2022-09-19", "close": 0.071586, "volume": 266112.0}, {"date": "2022-09-21", "close": 0.070713, "volume": 318428.0}, {"date": "2022-09-27", "close": 0.068967, "volume": 146150.0}, {"date": "2022-09-28", "close": 0.068967, "volume": 72488.0}, {"date": "2022-09-29", "close": 0.068094, "volume": 28637.0}, {"date": "2022-09-30", "close": 0.06984, "volume": 40092.0}, {"date": "2022-10-03", "close": 0.06984, "volume": 249332.0}, {"date": "2022-10-05", "close": 0.065475, "volume": 7159.0}, {"date": "2022-10-07", "close": 0.070713, "volume": 89994.0}, {"date": "2022-10-13", "close": 0.06984, "volume": 222348.0}, {"date": "2022-10-14", "close": 0.06984, "volume": 6197.0}, {"date": "2022-10-17", "close": 0.06984, "volume": 49424.0}, {"date": "2022-10-24", "close": 0.065475, "volume": 72436.0}, {"date": "2022-10-25", "close": 0.065475, "volume": 14117.0}, {"date": "2022-10-26", "close": 0.06984, "volume": 56631.0}, {"date": "2022-10-27", "close": 0.066348, "volume": 45819.0}, {"date": "2022-10-28", "close": 0.068967, "volume": 75419.0}, {"date": "2022-10-31", "close": 0.061983, "volume": 317344.0}, {"date": "2022-11-04", "close": 0.061983, "volume": 197654.0}, {"date": "2022-11-07", "close": 0.061983, "volume": 57808.0}, {"date": "2022-11-09", "close": 0.057618, "volume": 220605.0}, {"date": "2022-11-10", "close": 0.067221, "volume": 39079.0}, {"date": "2022-11-11", "close": 0.05238, "volume": 296344.0}, {"date": "2022-11-22", "close": 0.050634, "volume": 90863.0}, {"date": "2022-11-24", "close": 0.054126, "volume": 177408.0}, {"date": "2022-12-02", "close": 0.059364, "volume": 1600.0}, {"date": "2022-12-05", "close": 0.059364, "volume": 206186.0}, {"date": "2022-12-06", "close": 0.0598005, "volume": 4952.0}, {"date": "2022-12-08", "close": 0.057618, "volume": 609352.0}, {"date": "2022-12-09", "close": 0.059364, "volume": 223808.0}, {"date": "2022-12-12", "close": 0.06111, "volume": 21078.0}, {"date": "2022-12-13", "close": 0.06111, "volume": 35322.0}, {"date": "2022-12-14", "close": 0.056745, "volume": 143184.0}, {"date": "2022-12-15", "close": 0.056745, "volume": 63978.0}, {"date": "2022-12-16", "close": 0.057618, "volume": 246277.0}, {"date": "2022-12-22", "close": 0.055872, "volume": 97365.0}, {"date": "2023-01-03", "close": 0.06111, "volume": 6357.0}, {"date": "2023-01-04", "close": 0.055872, "volume": 20046.0}, {"date": "2023-01-05", "close": 0.056745, "volume": 114548.0}, {"date": "2023-01-09", "close": 0.055872, "volume": 2971.0}, {"date": "2023-01-10", "close": 0.055872, "volume": 85477.0}, {"date": "2023-01-11", "close": 0.056745, "volume": 144847.0}, {"date": "2023-01-12", "close": 0.0598005, "volume": 146104.0}, {"date": "2023-01-16", "close": 0.06111, "volume": 9164.0}, {"date": "2023-01-19", "close": 0.059364, "volume": 96220.0}, {"date": "2023-01-20", "close": 0.059364, "volume": 85911.0}, {"date": "2023-01-31", "close": 0.061983, "volume": 127979.0}, {"date": "2023-02-01", "close": 0.059364, "volume": 916.0}, {"date": "2023-02-02", "close": 0.059364, "volume": 5826.0}, {"date": "2023-02-03", "close": 0.059364, "volume": 116040.0}, {"date": "2023-02-06", "close": 0.054999, "volume": 26905.0}, {"date": "2023-02-10", "close": 0.059364, "volume": 187858.0}, {"date": "2023-02-13", "close": 0.059364, "volume": 30355.0}, {"date": "2023-02-14", "close": 0.06111, "volume": 229095.0}, {"date": "2023-02-15", "close": 0.06111, "volume": 40092.0}, {"date": "2023-02-16", "close": 0.057618, "volume": 25599.0}, {"date": "2023-02-17", "close": 0.059364, "volume": 3608.0}, {"date": "2023-02-20", "close": 0.060237, "volume": 260875.0}, {"date": "2023-02-21", "close": 0.060237, "volume": 114548.0}, {"date": "2023-02-22", "close": 0.059364, "volume": 68060.0}, {"date": "2023-02-23", "close": 0.054126, "volume": 269625.0}, {"date": "2023-02-24", "close": 0.056745, "volume": 572738.0}, {"date": "2023-03-01", "close": 0.060237, "volume": 85914.0}, {"date": "2023-03-03", "close": 0.056745, "volume": 89011.0}, {"date": "2023-03-06", "close": 0.056745, "volume": 57274.0}, {"date": "2023-03-08", "close": 0.056745, "volume": 7333.0}, {"date": "2023-03-10", "close": 0.056745, "volume": 2971.0}, {"date": "2023-03-16", "close": 0.056745, "volume": 20241.0}, {"date": "2023-03-17", "close": 0.054126, "volume": 92001.0}, {"date": "2023-03-20", "close": 0.054126, "volume": 45819.0}, {"date": "2023-03-21", "close": 0.054126, "volume": 257.0}, {"date": "2023-03-23", "close": 0.054126, "volume": 14318.0}, {"date": "2023-03-24", "close": 0.05238, "volume": 228709.0}, {"date": "2023-03-27", "close": 0.053253, "volume": 122691.0}, {"date": "2023-03-28", "close": 0.049761, "volume": 57274.0}, {"date": "2023-03-31", "close": 0.051507, "volume": 80183.0}, {"date": "2023-04-04", "close": 0.049761, "volume": 47218.0}, {"date": "2023-04-05", "close": 0.051507, "volume": 57274.0}, {"date": "2023-04-06", "close": 0.048888, "volume": 218802.0}, {"date": "2023-04-11", "close": 0.048015, "volume": 67567.0}, {"date": "2023-04-20", "close": 0.049761, "volume": 3207.0}, {"date": "2023-04-24", "close": 0.048888, "volume": 114548.0}, {"date": "2023-04-26", "close": 0.048015, "volume": 320733.0}, {"date": "2023-04-27", "close": 0.050634, "volume": 114548.0}, {"date": "2023-04-28", "close": 0.048015, "volume": 114967.0}, {"date": "2023-05-01", "close": 0.051507, "volume": 475716.0}, {"date": "2023-05-04", "close": 0.045396, "volume": 106204.0}, {"date": "2023-05-05", "close": 0.044523, "volume": 442532.0}, {"date": "2023-05-08", "close": 0.04365, "volume": 68054.0}, {"date": "2023-05-09", "close": 0.045396, "volume": 11455.0}, {"date": "2023-05-11", "close": 0.047142, "volume": 17093.0}, {"date": "2023-05-15", "close": 0.044523, "volume": 252194.0}, {"date": "2023-05-18", "close": 0.047142, "volume": 13840.0}, {"date": "2023-05-19", "close": 0.045396, "volume": 114548.0}, {"date": "2023-05-22", "close": 0.044523, "volume": 5644.0}, {"date": "2023-05-23", "close": 0.044523, "volume": 158074.0}, {"date": "2023-05-24", "close": 0.044523, "volume": 273241.0}, {"date": "2023-05-25", "close": 0.044523, "volume": 28637.0}, {"date": "2023-05-26", "close": 0.04365, "volume": 457223.0}, {"date": "2023-05-29", "close": 0.04365, "volume": 164838.0}, {"date": "2023-06-05", "close": 0.045396, "volume": 4405.0}, {"date": "2023-06-07", "close": 0.041904, "volume": 190772.0}, {"date": "2023-06-08", "close": 0.044523, "volume": 183546.0}, {"date": "2023-06-09", "close": 0.045396, "volume": 34364.0}, {"date": "2023-06-13", "close": 0.04365, "volume": 309278.0}, {"date": "2023-06-15", "close": 0.040158, "volume": 229095.0}, {"date": "2023-06-16", "close": 0.042777, "volume": 42485.0}, {"date": "2023-06-19", "close": 0.04365, "volume": 4874.0}, {"date": "2023-06-27", "close": 0.037539, "volume": 510833.0}, {"date": "2023-06-28", "close": 0.038412, "volume": 1374583.0}, {"date": "2023-06-29", "close": 0.030555, "volume": 364375.0}, {"date": "2023-06-30", "close": 0.030555, "volume": 576205.0}, {"date": "2023-07-06", "close": 0.030555, "volume": 65.0}, {"date": "2023-07-12", "close": 0.03492, "volume": 738174.0}, {"date": "2023-07-13", "close": 0.034047, "volume": 132533.0}, {"date": "2023-07-14", "close": 0.036666, "volume": 211110.0}, {"date": "2023-07-20", "close": 0.033174, "volume": 229095.0}, {"date": "2023-07-24", "close": 0.030555, "volume": 194073.0}, {"date": "2023-08-02", "close": 0.03, "volume": 194428.0}, {"date": "2023-08-03", "close": 0.025, "volume": 602583.0}, {"date": "2023-08-07", "close": 0.025, "volume": 1180070.0}, {"date": "2023-08-08", "close": 0.029, "volume": 73988.0}, {"date": "2023-08-10", "close": 0.029, "volume": 5076.0}, {"date": "2023-08-14", "close": 0.026, "volume": 40241.0}, {"date": "2023-08-15", "close": 0.026, "volume": 52069.0}, {"date": "2023-08-16", "close": 0.026, "volume": 24541.0}, {"date": "2023-08-18", "close": 0.03, "volume": 121371.0}, {"date": "2023-08-21", "close": 0.025, "volume": 96700.0}, {"date": "2023-08-22", "close": 0.023, "volume": 986630.0}, {"date": "2023-08-23", "close": 0.028, "volume": 1501772.0}, {"date": "2023-08-24", "close": 0.027, "volume": 48189.0}, {"date": "2023-08-25", "close": 0.025, "volume": 166522.0}, {"date": "2023-08-28", "close": 0.026, "volume": 300000.0}, {"date": "2023-08-29", "close": 0.025, "volume": 215098.0}, {"date": "2023-08-31", "close": 0.025, "volume": 42275.0}, {"date": "2023-09-01", "close": 0.024, "volume": 360704.0}, {"date": "2023-09-04", "close": 0.023, "volume": 204557.0}, {"date": "2023-09-06", "close": 0.025, "volume": 575947.0}, {"date": "2023-09-07", "close": 0.021, "volume": 1526717.0}, {"date": "2023-09-08", "close": 0.021, "volume": 307848.0}, {"date": "2023-09-11", "close": 0.029, "volume": 1514498.0}, {"date": "2023-09-12", "close": 0.029, "volume": 200020.0}, {"date": "2023-09-13", "close": 0.028, "volume": 469253.0}, {"date": "2023-09-14", "close": 0.026, "volume": 475387.0}, {"date": "2023-09-15", "close": 0.023, "volume": 964211.0}, {"date": "2023-09-18", "close": 0.023, "volume": 51487.0}, {"date": "2023-09-21", "close": 0.022, "volume": 200000.0}, {"date": "2023-09-22", "close": 0.023, "volume": 220000.0}, {"date": "2023-09-25", "close": 0.022, "volume": 46795.0}, {"date": "2023-09-26", "close": 0.022, "volume": 53205.0}, {"date": "2023-09-27", "close": 0.022, "volume": 59200.0}, {"date": "2023-09-28", "close": 0.022, "volume": 19000.0}, {"date": "2023-10-02", "close": 0.026, "volume": 728677.0}, {"date": "2023-10-03", "close": 0.025, "volume": 23733.0}, {"date": "2023-10-04", "close": 0.022, "volume": 349018.0}, {"date": "2023-10-06", "close": 0.024, "volume": 20971.0}, {"date": "2023-10-09", "close": 0.026, "volume": 624589.0}, {"date": "2023-10-10", "close": 0.028, "volume": 579999.0}, {"date": "2023-10-11", "close": 0.028, "volume": 18000.0}, {"date": "2023-10-12", "close": 0.027, "volume": 50000.0}, {"date": "2023-10-16", "close": 0.024, "volume": 210000.0}, {"date": "2023-10-17", "close": 0.023, "volume": 560531.0}, {"date": "2023-10-18", "close": 0.023, "volume": 133770.0}, {"date": "2023-10-23", "close": 0.023, "volume": 19624.0}, {"date": "2023-10-24", "close": 0.025, "volume": 50000.0}, {"date": "2023-10-25", "close": 0.025, "volume": 74930.0}, {"date": "2023-10-26", "close": 0.023, "volume": 50000.0}, {"date": "2023-10-27", "close": 0.025, "volume": 40000.0}, {"date": "2023-10-30", "close": 0.03, "volume": 393483.0}, {"date": "2023-10-31", "close": 0.025, "volume": 60124.0}, {"date": "2023-11-02", "close": 0.025, "volume": 38844.0}, {"date": "2023-11-06", "close": 0.024, "volume": 574992.0}, {"date": "2023-11-07", "close": 0.024, "volume": 20124.0}, {"date": "2023-11-10", "close": 0.028, "volume": 193921.0}, {"date": "2023-11-15", "close": 0.027, "volume": 304276.0}, {"date": "2023-11-16", "close": 0.028, "volume": 844184.0}, {"date": "2023-11-17", "close": 0.026, "volume": 222969.0}, {"date": "2023-11-20", "close": 0.025, "volume": 100000.0}, {"date": "2023-11-21", "close": 0.025, "volume": 25000.0}, {"date": "2023-11-22", "close": 0.025, "volume": 225000.0}, {"date": "2023-11-23", "close": 0.025, "volume": 378461.0}, {"date": "2023-11-24", "close": 0.025, "volume": 173000.0}, {"date": "2023-11-27", "close": 0.025, "volume": 39470.0}, {"date": "2023-11-28", "close": 0.023, "volume": 1397080.0}, {"date": "2023-11-30", "close": 0.024, "volume": 70000.0}, {"date": "2023-12-07", "close": 0.03, "volume": 1418460.0}, {"date": "2023-12-08", "close": 0.029, "volume": 12500.0}, {"date": "2023-12-11", "close": 0.028, "volume": 55978.0}, {"date": "2023-12-12", "close": 0.028, "volume": 477135.0}, {"date": "2023-12-13", "close": 0.028, "volume": 50000.0}, {"date": "2023-12-19", "close": 0.03, "volume": 16996.0}, {"date": "2023-12-20", "close": 0.027, "volume": 814318.0}, {"date": "2023-12-21", "close": 0.026, "volume": 82369.0}, {"date": "2023-12-22", "close": 0.028, "volume": 472200.0}, {"date": "2023-12-27", "close": 0.028, "volume": 120901.0}, {"date": "2023-12-28", "close": 0.029, "volume": 861120.0}, {"date": "2023-12-29", "close": 0.029, "volume": 72304.0}, {"date": "2024-01-05", "close": 0.029, "volume": 205946.0}, {"date": "2024-01-09", "close": 0.03, "volume": 651693.0}, {"date": "2024-01-10", "close": 0.03, "volume": 99999.0}, {"date": "2024-01-11", "close": 0.033, "volume": 448909.0}, {"date": "2024-01-15", "close": 0.032, "volume": 271666.0}, {"date": "2024-01-16", "close": 0.028, "volume": 265000.0}, {"date": "2024-01-17", "close": 0.03, "volume": 125000.0}, {"date": "2024-01-22", "close": 0.032, "volume": 100860.0}, {"date": "2024-01-23", "close": 0.027, "volume": 542486.0}, {"date": "2024-01-24", "close": 0.026, "volume": 214394.0}, {"date": "2024-01-29", "close": 0.026, "volume": 251665.0}, {"date": "2024-01-30", "close": 0.025, "volume": 439999.0}, {"date": "2024-01-31", "close": 0.025, "volume": 56500.0}, {"date": "2024-02-01", "close": 0.024, "volume": 12082.0}, {"date": "2024-02-05", "close": 0.025, "volume": 1097918.0}, {"date": "2024-02-07", "close": 0.025, "volume": 58515.0}, {"date": "2024-02-09", "close": 0.025, "volume": 368461.0}, {"date": "2024-02-12", "close": 0.023, "volume": 164991.0}, {"date": "2024-02-13", "close": 0.023, "volume": 180000.0}, {"date": "2024-02-14", "close": 0.025, "volume": 370370.0}, {"date": "2024-02-15", "close": 0.025, "volume": 2585166.0}, {"date": "2024-02-16", "close": 0.025, "volume": 43198.0}, {"date": "2024-02-20", "close": 0.025, "volume": 105102.0}, {"date": "2024-02-21", "close": 0.025, "volume": 180000.0}, {"date": "2024-02-22", "close": 0.023, "volume": 434000.0}, {"date": "2024-02-26", "close": 0.022, "volume": 1598237.0}, {"date": "2024-02-27", "close": 0.025, "volume": 3031676.0}, {"date": "2024-02-28", "close": 0.024, "volume": 2254108.0}, {"date": "2024-02-29", "close": 0.023, "volume": 333920.0}, {"date": "2024-03-01", "close": 0.025, "volume": 1027992.0}, {"date": "2024-03-04", "close": 0.026, "volume": 1453702.0}, {"date": "2024-03-05", "close": 0.024, "volume": 1315239.0}, {"date": "2024-03-06", "close": 0.024, "volume": 220360.0}, {"date": "2024-03-07", "close": 0.024, "volume": 326164.0}, {"date": "2024-03-08", "close": 0.025, "volume": 1040793.0}, {"date": "2024-03-11", "close": 0.024, "volume": 293496.0}, {"date": "2024-03-12", "close": 0.024, "volume": 1098295.0}, {"date": "2024-03-13", "close": 0.024, "volume": 3083179.0}, {"date": "2024-03-14", "close": 0.02, "volume": 9001471.0}, {"date": "2024-03-15", "close": 0.02, "volume": 1331358.0}, {"date": "2024-03-18", "close": 0.018, "volume": 3102914.0}, {"date": "2024-03-19", "close": 0.017, "volume": 1915320.0}, {"date": "2024-03-20", "close": 0.016, "volume": 2893751.0}, {"date": "2024-03-21", "close": 0.015, "volume": 2025888.0}, {"date": "2024-03-22", "close": 0.015, "volume": 2216720.0}, {"date": "2024-03-25", "close": 0.015, "volume": 820253.0}, {"date": "2024-03-26", "close": 0.016, "volume": 1615054.0}, {"date": "2024-03-27", "close": 0.015, "volume": 775217.0}, {"date": "2024-03-28", "close": 0.018, "volume": 2244301.0}, {"date": "2024-04-03", "close": 0.016, "volume": 500000.0}, {"date": "2024-04-05", "close": 0.014, "volume": 536783.0}, {"date": "2024-04-08", "close": 0.014, "volume": 6600.0}, {"date": "2024-04-09", "close": 0.014, "volume": 573282.0}, {"date": "2024-04-11", "close": 0.014, "volume": 230000.0}, {"date": "2024-04-12", "close": 0.013, "volume": 1882614.0}, {"date": "2024-04-16", "close": 0.013, "volume": 70000.0}, {"date": "2024-04-18", "close": 0.014, "volume": 171428.0}, {"date": "2024-04-23", "close": 0.014, "volume": 136572.0}, {"date": "2024-04-29", "close": 0.014, "volume": 28571.0}, {"date": "2024-04-30", "close": 0.014, "volume": 381444.0}, {"date": "2024-05-01", "close": 0.015, "volume": 257500.0}, {"date": "2024-05-02", "close": 0.013, "volume": 142900.0}, {"date": "2024-05-06", "close": 0.013, "volume": 137630.0}, {"date": "2024-05-07", "close": 0.013, "volume": 217393.0}, {"date": "2024-05-08", "close": 0.015, "volume": 5000.0}, {"date": "2024-05-09", "close": 0.014, "volume": 406888.0}, {"date": "2024-05-10", "close": 0.014, "volume": 2479429.0}, {"date": "2024-05-13", "close": 0.014, "volume": 727905.0}, {"date": "2024-05-14", "close": 0.014, "volume": 567422.0}, {"date": "2024-05-15", "close": 0.013, "volume": 4000.0}, {"date": "2024-05-16", "close": 0.013, "volume": 102271.0}, {"date": "2024-05-17", "close": 0.014, "volume": 60519.0}, {"date": "2024-05-20", "close": 0.015, "volume": 29663.0}, {"date": "2024-05-22", "close": 0.014, "volume": 965157.0}, {"date": "2024-05-23", "close": 0.013, "volume": 112000.0}, {"date": "2024-05-27", "close": 0.013, "volume": 13000.0}, {"date": "2024-05-29", "close": 0.013, "volume": 559632.0}, {"date": "2024-06-04", "close": 0.013, "volume": 2629813.0}, {"date": "2024-06-06", "close": 0.013, "volume": 3044070.0}, {"date": "2024-06-11", "close": 0.012, "volume": 736907.0}, {"date": "2024-06-12", "close": 0.012, "volume": 63505.0}, {"date": "2024-06-13", "close": 0.012, "volume": 48849.0}, {"date": "2024-06-14", "close": 0.013, "volume": 154033.0}, {"date": "2024-06-17", "close": 0.014, "volume": 862935.0}, {"date": "2024-06-18", "close": 0.013, "volume": 256411.0}, {"date": "2024-06-20", "close": 0.014, "volume": 250000.0}, {"date": "2024-06-21", "close": 0.013, "volume": 129239.0}, {"date": "2024-06-24", "close": 0.013, "volume": 494728.0}, {"date": "2024-06-25", "close": 0.013, "volume": 290371.0}, {"date": "2024-06-26", "close": 0.012, "volume": 1000000.0}, {"date": "2024-06-27", "close": 0.013, "volume": 82064.0}, {"date": "2024-06-28", "close": 0.013, "volume": 538419.0}, {"date": "2024-07-01", "close": 0.013, "volume": 115257.0}, {"date": "2024-07-03", "close": 0.012, "volume": 334471.0}, {"date": "2024-07-04", "close": 0.012, "volume": 787963.0}, {"date": "2024-07-08", "close": 0.014, "volume": 1026551.0}, {"date": "2024-07-09", "close": 0.016, "volume": 1887803.0}, {"date": "2024-07-10", "close": 0.014, "volume": 1551939.0}, {"date": "2024-07-12", "close": 0.013, "volume": 238180.0}, {"date": "2024-07-18", "close": 0.015, "volume": 153333.0}, {"date": "2024-07-25", "close": 0.013, "volume": 400000.0}, {"date": "2024-07-29", "close": 0.015, "volume": 383542.0}, {"date": "2024-07-31", "close": 0.014, "volume": 1092624.0}, {"date": "2024-08-05", "close": 0.014, "volume": 100000.0}, {"date": "2024-08-06", "close": 0.013, "volume": 55499.0}, {"date": "2024-08-07", "close": 0.014, "volume": 1303311.0}, {"date": "2024-08-08", "close": 0.012, "volume": 150393.0}, {"date": "2024-08-09", "close": 0.012, "volume": 1749051.0}, {"date": "2024-08-19", "close": 0.015, "volume": 2962784.0}, {"date": "2024-08-20", "close": 0.015, "volume": 2018033.0}, {"date": "2024-08-21", "close": 0.018, "volume": 146666.0}, {"date": "2024-08-22", "close": 0.016, "volume": 1156254.0}, {"date": "2024-08-23", "close": 0.016, "volume": 467503.0}, {"date": "2024-08-26", "close": 0.015, "volume": 1075000.0}, {"date": "2024-08-27", "close": 0.015, "volume": 3391430.0}, {"date": "2024-08-29", "close": 0.014, "volume": 10000.0}, {"date": "2024-09-04", "close": 0.016, "volume": 1072152.0}, {"date": "2024-09-06", "close": 0.013, "volume": 38465.0}, {"date": "2024-09-10", "close": 0.012, "volume": 1815585.0}, {"date": "2024-09-13", "close": 0.014, "volume": 1378000.0}, {"date": "2024-09-19", "close": 0.012, "volume": 3537224.0}, {"date": "2024-09-20", "close": 0.012, "volume": 115765.0}, {"date": "2024-09-23", "close": 0.012, "volume": 83333.0}, {"date": "2024-09-24", "close": 0.012, "volume": 1434437.0}, {"date": "2024-09-25", "close": 0.012, "volume": 90000.0}, {"date": "2024-09-27", "close": 0.012, "volume": 26898.0}, {"date": "2024-10-11", "close": 0.013, "volume": 5519.0}, {"date": "2024-10-21", "close": 0.013, "volume": 76923.0}, {"date": "2024-10-22", "close": 0.013, "volume": 209107.0}, {"date": "2024-10-23", "close": 0.013, "volume": 59483.0}, {"date": "2024-10-24", "close": 0.014, "volume": 2000.0}, {"date": "2024-10-30", "close": 0.014, "volume": 749081.0}, {"date": "2024-10-31", "close": 0.012, "volume": 154000.0}, {"date": "2024-11-06", "close": 0.012, "volume": 499472.0}, {"date": "2024-11-08", "close": 0.012, "volume": 70690.0}, {"date": "2024-11-11", "close": 0.01, "volume": 313654.0}, {"date": "2024-11-12", "close": 0.011, "volume": 74844.0}, {"date": "2024-11-14", "close": 0.012, "volume": 100000.0}, {"date": "2024-11-15", "close": 0.011, "volume": 337610.0}, {"date": "2024-11-20", "close": 0.01, "volume": 78565.0}, {"date": "2024-11-21", "close": 0.012, "volume": 41525.0}, {"date": "2024-11-22", "close": 0.012, "volume": 39316.0}, {"date": "2024-11-25", "close": 0.014, "volume": 6500.0}, {"date": "2024-11-26", "close": 0.013, "volume": 1005251.0}, {"date": "2024-12-02", "close": 0.011, "volume": 70562.0}, {"date": "2024-12-03", "close": 0.011, "volume": 18000.0}, {"date": "2024-12-10", "close": 0.011, "volume": 293.0}, {"date": "2024-12-17", "close": 0.011, "volume": 357142.0}, {"date": "2024-12-19", "close": 0.01, "volume": 860851.0}, {"date": "2024-12-20", "close": 0.01, "volume": 2000.0}, {"date": "2024-12-23", "close": 0.009, "volume": 19475.0}, {"date": "2024-12-24", "close": 0.01, "volume": 940726.0}, {"date": "2025-01-08", "close": 0.01, "volume": 50000.0}, {"date": "2025-01-10", "close": 0.01, "volume": 5000.0}, {"date": "2025-01-14", "close": 0.01, "volume": 709109.0}, {"date": "2025-01-16", "close": 0.01, "volume": 66600.0}, {"date": "2025-01-17", "close": 0.01, "volume": 148097.0}, {"date": "2025-01-23", "close": 0.011, "volume": 1301013.0}, {"date": "2025-01-24", "close": 0.015, "volume": 170033.0}, {"date": "2025-01-28", "close": 0.015, "volume": 947000.0}, {"date": "2025-01-29", "close": 0.015, "volume": 9000.0}, {"date": "2025-01-30", "close": 0.012, "volume": 26130.0}, {"date": "2025-01-31", "close": 0.012, "volume": 851230.0}, {"date": "2025-02-03", "close": 0.012, "volume": 802569.0}, {"date": "2025-02-06", "close": 0.013, "volume": 284970.0}, {"date": "2025-02-07", "close": 0.014, "volume": 78812.0}, {"date": "2025-02-10", "close": 0.012, "volume": 830000.0}, {"date": "2025-02-11", "close": 0.012, "volume": 640987.0}, {"date": "2025-02-12", "close": 0.012, "volume": 30986.0}, {"date": "2025-02-14", "close": 0.013, "volume": 238990.0}, {"date": "2025-02-17", "close": 0.011, "volume": 576722.0}, {"date": "2025-02-18", "close": 0.011, "volume": 134667.0}, {"date": "2025-02-20", "close": 0.013, "volume": 50000.0}, {"date": "2025-02-21", "close": 0.014, "volume": 423668.0}, {"date": "2025-02-24", "close": 0.014, "volume": 1443447.0}, {"date": "2025-02-28", "close": 0.014, "volume": 138888.0}, {"date": "2025-03-03", "close": 0.016, "volume": 62500.0}, {"date": "2025-03-05", "close": 0.015, "volume": 50000.0}, {"date": "2025-03-06", "close": 0.015, "volume": 50006.0}, {"date": "2025-03-07", "close": 0.015, "volume": 99994.0}, {"date": "2025-03-11", "close": 0.013, "volume": 382576.0}, {"date": "2025-03-20", "close": 0.014, "volume": 68895.0}, {"date": "2025-03-27", "close": 0.015, "volume": 48888.0}, {"date": "2025-04-03", "close": 0.015, "volume": 66000.0}, {"date": "2025-04-08", "close": 0.012, "volume": 25000.0}, {"date": "2025-04-09", "close": 0.011, "volume": 807164.0}, {"date": "2025-04-22", "close": 0.012, "volume": 5000.0}, {"date": "2025-04-28", "close": 0.012, "volume": 1.0}, {"date": "2025-04-30", "close": 0.012, "volume": 150000.0}, {"date": "2025-05-02", "close": 0.013, "volume": 10769.0}, {"date": "2025-05-06", "close": 0.013, "volume": 465303.0}, {"date": "2025-05-08", "close": 0.013, "volume": 40000.0}, {"date": "2025-05-14", "close": 0.013, "volume": 68002.0}, {"date": "2025-05-15", "close": 0.013, "volume": 289695.0}, {"date": "2025-05-16", "close": 0.012, "volume": 616800.0}, {"date": "2025-05-19", "close": 0.014, "volume": 640299.0}, {"date": "2025-05-20", "close": 0.013, "volume": 155087.0}, {"date": "2025-05-22", "close": 0.013, "volume": 126538.0}, {"date": "2025-05-27", "close": 0.013, "volume": 10000.0}, {"date": "2025-05-29", "close": 0.01, "volume": 1885218.0}, {"date": "2025-05-30", "close": 0.01, "volume": 714286.0}, {"date": "2025-06-06", "close": 0.01, "volume": 2998.0}, {"date": "2025-06-10", "close": 0.01, "volume": 871951.0}, {"date": "2025-06-11", "close": 0.01, "volume": 143468.0}, {"date": "2025-06-12", "close": 0.011, "volume": 167384.0}, {"date": "2025-06-16", "close": 0.012, "volume": 50000.0}, {"date": "2025-06-18", "close": 0.012, "volume": 54321.0}, {"date": "2025-06-24", "close": 0.01, "volume": 500162.0}, {"date": "2025-06-25", "close": 0.0105, "volume": 1846000.0}, {"date": "2025-06-30", "close": 0.011, "volume": 230459.0}, {"date": "2025-07-01", "close": 0.011, "volume": 179.0}, {"date": "2025-07-02", "close": 0.011, "volume": 56028.0}, {"date": "2025-07-03", "close": 0.011, "volume": 516350.0}, {"date": "2025-07-04", "close": 0.01, "volume": 188756.0}, {"date": "2025-07-10", "close": 0.01, "volume": 3270.0}, {"date": "2025-07-14", "close": 0.01, "volume": 565752.0}, {"date": "2025-07-17", "close": 0.011, "volume": 115971.0}, {"date": "2025-07-23", "close": 0.011, "volume": 1002000.0}, {"date": "2025-07-24", "close": 0.014, "volume": 999474.0}, {"date": "2025-07-25", "close": 0.013, "volume": 4000.0}, {"date": "2025-07-28", "close": 0.013, "volume": 200000.0}, {"date": "2025-07-29", "close": 0.012, "volume": 300000.0}, {"date": "2025-07-31", "close": 0.012, "volume": 360956.0}, {"date": "2025-08-14", "close": 0.011, "volume": 502666.0}, {"date": "2025-08-15", "close": 0.01, "volume": 1907514.0}, {"date": "2025-08-18", "close": 0.009, "volume": 334643.0}, {"date": "2025-08-20", "close": 0.01, "volume": 269230.0}, {"date": "2025-09-04", "close": 0.012, "volume": 450000.0}, {"date": "2025-09-05", "close": 0.012, "volume": 578526.0}, {"date": "2025-09-09", "close": 0.012, "volume": 132988.0}, {"date": "2025-09-11", "close": 0.014, "volume": 354964.0}, {"date": "2025-09-12", "close": 0.013, "volume": 75000.0}, {"date": "2025-09-17", "close": 0.014, "volume": 998024.0}, {"date": "2025-09-18", "close": 0.013, "volume": 65014.0}, {"date": "2025-09-22", "close": 0.012, "volume": 435200.0}, {"date": "2025-09-26", "close": 0.012, "volume": 1740131.0}, {"date": "2025-10-03", "close": 0.011, "volume": 118802.0}, {"date": "2025-10-06", "close": 0.012, "volume": 380328.0}, {"date": "2025-10-10", "close": 0.01, "volume": 1850000.0}, {"date": "2025-10-14", "close": 0.01, "volume": 1381198.0}, {"date": "2025-10-15", "close": 0.009, "volume": 628601.0}, {"date": "2025-10-16", "close": 0.011, "volume": 376922.0}, {"date": "2025-10-22", "close": 0.011, "volume": 557343.0}, {"date": "2025-10-23", "close": 0.011, "volume": 45460.0}, {"date": "2025-10-29", "close": 0.011, "volume": 90.0}, {"date": "2025-10-30", "close": 0.011, "volume": 26781.0}, {"date": "2025-10-31", "close": 0.011, "volume": 60000.0}, {"date": "2025-11-04", "close": 0.011, "volume": 90.0}, {"date": "2025-11-05", "close": 0.01, "volume": 26400.0}, {"date": "2025-11-06", "close": 0.01, "volume": 50000.0}, {"date": "2025-11-10", "close": 0.01, "volume": 5000.0}, {"date": "2025-12-09", "close": 0.0105, "volume": 45834.0}, {"date": "2025-12-10", "close": 0.01, "volume": 179000.0}, {"date": "2025-12-15", "close": 0.011, "volume": 211154.0}, {"date": "2025-12-16", "close": 0.011, "volume": 9090.0}, {"date": "2025-12-17", "close": 0.011, "volume": 7700.0}, {"date": "2025-12-18", "close": 0.009, "volume": 18000.0}, {"date": "2025-12-19", "close": 0.01, "volume": 17999.0}, {"date": "2025-12-24", "close": 0.011, "volume": 29290.0}, {"date": "2025-12-29", "close": 0.011, "volume": 10700.0}, {"date": "2025-12-31", "close": 0.011, "volume": 27300.0}, {"date": "2026-01-05", "close": 0.01, "volume": 50000.0}, {"date": "2026-01-06", "close": 0.011, "volume": 18340.0}, {"date": "2026-01-14", "close": 0.011, "volume": 512799.0}, {"date": "2026-01-16", "close": 0.011, "volume": 1000000.0}, {"date": "2026-01-19", "close": 0.01, "volume": 203663.0}, {"date": "2026-01-21", "close": 0.01, "volume": 180958.0}, {"date": "2026-01-22", "close": 0.01, "volume": 505099.0}, {"date": "2026-01-27", "close": 0.01, "volume": 660427.0}, {"date": "2026-01-28", "close": 0.01, "volume": 77006.0}, {"date": "2026-01-29", "close": 0.01, "volume": 40000.0}, {"date": "2026-01-30", "close": 0.011, "volume": 44590.0}, {"date": "2026-02-04", "close": 0.011, "volume": 90900.0}, {"date": "2026-02-05", "close": 0.011, "volume": 14510.0}, {"date": "2026-02-06", "close": 0.011, "volume": 9369364.0}, {"date": "2026-02-09", "close": 0.008, "volume": 4640336.0}, {"date": "2026-02-10", "close": 0.008, "volume": 80000.0}, {"date": "2026-02-11", "close": 0.007, "volume": 1784971.0}, {"date": "2026-02-12", "close": 0.009, "volume": 3159500.0}, {"date": "2026-02-13", "close": 0.009, "volume": 671768.0}, {"date": "2026-02-16", "close": 0.009, "volume": 500000.0}, {"date": "2026-02-17", "close": 0.009, "volume": 543393.0}, {"date": "2026-02-19", "close": 0.009, "volume": 5000110.0}, {"date": "2026-02-26", "close": 0.008, "volume": 114892.0}, {"date": "2026-02-27", "close": 0.008, "volume": 1248625.0}, {"date": "2026-03-04", "close": 0.007, "volume": 50001.0}, {"date": "2026-03-05", "close": 0.007, "volume": 314485.0}, {"date": "2026-03-11", "close": 0.008, "volume": 9969559.0}, {"date": "2026-03-12", "close": 0.008, "volume": 2046162.0}, {"date": "2026-03-18", "close": 0.008, "volume": 50.0}, {"date": "2026-03-19", "close": 0.008, "volume": 50.0}, {"date": "2026-03-25", "close": 0.007, "volume": 5000222.0}, {"date": "2026-03-26", "close": 0.007, "volume": 57.0}, {"date": "2026-03-27", "close": 0.007, "volume": 454328.0}, {"date": "2026-04-02", "close": 0.007, "volume": 110676.0}, {"date": "2026-04-09", "close": 0.008, "volume": 509724.0}, {"date": "2026-04-10", "close": 0.008, "volume": 4871322.0}, {"date": "2026-04-13", "close": 0.008, "volume": 74000.0}, {"date": "2026-04-14", "close": 0.007, "volume": 117339.0}, {"date": "2026-04-17", "close": 0.008, "volume": 51923.0}, {"date": "2026-04-20", "close": 0.01, "volume": 6408609.0}, {"date": "2026-04-21", "close": 0.01, "volume": 1234333.0}, {"date": "2026-04-22", "close": 0.011, "volume": 963406.0}, {"date": "2026-04-23", "close": 0.011, "volume": 1450036.0}, {"date": "2026-04-24", "close": 0.012, "volume": 5687035.0}, {"date": "2026-04-27", "close": 0.011, "volume": 1119864.0}, {"date": "2026-04-28", "close": 0.014, "volume": 3227034.0}, {"date": "2026-04-29", "close": 0.014, "volume": 1049636.0}, {"date": "2026-04-30", "close": 0.014, "volume": 29.0}, {"date": "2026-05-01", "close": 0.013, "volume": 2187060.0}, {"date": "2026-05-05", "close": 0.013, "volume": 200000.0}, {"date": "2026-05-06", "close": 0.012, "volume": 1224790.0}, {"date": "2026-05-07", "close": 0.012, "volume": 500000.0}, {"date": "2026-05-08", "close": 0.013, "volume": 9712.0}, {"date": "2026-05-11", "close": 0.013, "volume": 3749790.0}, {"date": "2026-05-12", "close": 0.0125, "volume": 297410.0}, {"date": "2026-05-14", "close": 0.0125, "volume": 1021590.0}, {"date": "2026-05-15", "close": 0.013, "volume": 2222507.0}, {"date": "2026-05-18", "close": 0.013, "volume": 20020.0}, {"date": "2026-05-19", "close": 0.013, "volume": 260000.0}, {"date": "2026-05-20", "close": 0.013, "volume": 240000.0}, {"date": "2026-05-21", "close": 0.013, "volume": 16.0}, {"date": "2026-05-22", "close": 0.013, "volume": 4242040.0}, {"date": "2026-05-26", "close": 0.013, "volume": 466429.0}, {"date": "2026-05-27", "close": 0.013, "volume": 461538.0}, {"date": "2026-05-28", "close": 0.013, "volume": 16.0}, {"date": "2026-06-01", "close": 0.013, "volume": 100000.0}, {"date": "2026-06-04", "close": 0.013, "volume": 236563.0}, {"date": "2026-06-05", "close": 0.012, "volume": 681169.0}, {"date": "2026-06-09", "close": 0.013, "volume": 8400053.0}, {"date": "2026-06-10", "close": 0.013, "volume": 619864.0}, {"date": "2026-06-11", "close": 0.0135, "volume": 1031092.0}, {"date": "2026-06-12", "close": 0.014, "volume": 2308023.0}, {"date": "2026-06-15", "close": 0.015, "volume": 7894563.0}, {"date": "2026-06-16", "close": 0.015, "volume": 2779368.0}, {"date": "2026-06-17", "close": 0.014, "volume": 943210.0}, {"date": "2026-06-18", "close": 0.013, "volume": 2875507.0}, {"date": "2026-06-19", "close": 0.014, "volume": 75000.0}, {"date": "2026-06-22", "close": 0.013, "volume": 1245093.0}, {"date": "2026-06-23", "close": 0.012, "volume": 460000.0}, {"date": "2026-06-24", "close": 0.0125, "volume": 32508.0}, {"date": "2026-06-25", "close": 0.013, "volume": 250016.0}, {"date": "2026-06-26", "close": 0.013, "volume": 656092.0}, {"date": "2026-06-29", "close": 0.013, "volume": 200000.0}, {"date": "2026-06-30", "close": 0.012, "volume": 714946.0}, {"date": "2026-07-01", "close": 0.012, "volume": 153846.0}, {"date": "2026-07-02", "close": 0.012, "volume": 82000.0}, {"date": "2026-07-03", "close": 0.012, "volume": 74554.0}, {"date": "2026-07-07", "close": 0.013, "volume": 374512.0}, {"date": "2026-07-08", "close": 0.013, "volume": 14088.0}, {"date": "2026-07-09", "close": 0.012, "volume": 77000.0}, {"date": "2026-07-13", "close": 0.012, "volume": 2071011.0}, {"date": "2026-07-15", "close": 0.011, "volume": 700949.0}, {"date": "2026-07-17", "close": 0.011, "volume": 1778200.0}, {"date": "2026-07-20", "close": 0.01, "volume": 1651132.0}, {"date": "2026-07-21", "close": 0.01, "volume": 1205307.0}, {"date": "2026-07-23", "close": 0.011, "volume": 5461286.0}, {"date": "2026-07-24", "close": 0.012, "volume": 817197.0}, {"date": "2026-07-29", "close": 0.012, "volume": 1423627.0}, {"date": "2026-07-30", "close": 0.012, "volume": 17.0}, {"date": "2026-07-31", "close": 0.011, "volume": 2829090.0}, {"date": "2026-08-03", "close": 0.011, "volume": 100000.0}, {"date": "2026-08-05", "close": 0.011, "volume": 5987469.0}, {"date": "2026-08-06", "close": 0.0115, "volume": 100018.0}, {"date": "2026-08-10", "close": 0.012, "volume": 298993.0}, {"date": "2026-08-11", "close": 0.013, "volume": 3161408.0}, {"date": "2026-08-12", "close": 0.013, "volume": 171996.0}, {"date": "2026-08-13", "close": 0.012, "volume": 1717477.0}, {"date": "2026-08-14", "close": 0.012, "volume": 415396.0}, {"date": "2026-08-17", "close": 0.0125, "volume": 2924221.0}, {"date": "2026-08-18", "close": 0.012, "volume": 309377.0}, {"date": "2026-08-20", "close": 0.012, "volume": 300000.0}, {"date": "2026-08-21", "close": 0.012, "volume": 250000.0}, {"date": "2026-08-24", "close": 0.011, "volume": 70003.0}, {"date": "2026-08-25", "close": 0.012, "volume": 1550000.0}, {"date": "2026-08-26", "close": 0.011, "volume": 1522000.0}, {"date": "2026-08-27", "close": 0.012, "volume": 3769409.0}, {"date": "2026-08-28", "close": 0.013, "volume": 16860487.0}, {"date": "2026-08-31", "close": 0.013, "volume": 76924.0}, {"date": "2026-09-01", "close": 0.0135, "volume": 140000.0}, {"date": "2026-09-02", "close": 0.013, "volume": 500000.0}, {"date": "2026-09-07", "close": 0.013, "volume": 500000.0}, {"date": "2026-09-08", "close": 0.013, "volume": 1616807.0}, {"date": "2026-09-10", "close": 0.018, "volume": 10694900.0}, {"date": "2026-09-11", "close": 0.015, "volume": 3956173.0}, {"date": "2026-09-14", "close": 0.015, "volume": 527000.0}, {"date": "2026-09-15", "close": 0.014, "volume": 936807.0}, {"date": "2026-09-16", "close": 0.015, "volume": 930000.0}, {"date": "2026-09-17", "close": 0.019, "volume": 932180.0}], "refreshing": true}