shared/data/ohlcv/AAAK.json

[
  {
    "date": "2025-12-05",
    "open": 6.35,
    "high": 6.35,
    "low": 6.35,
    "close": 6.35,
    "volume": 0
  },
  {
    "date": "2025-12-08",
    "open": 6.0,
    "high": 6.4,
    "low": 6.0,
    "close": 6.3,
    "volume": 348
  },
  {
    "date": "2025-12-09",
    "open": 6.35,
    "high": 6.35,
    "low": 6.35,
    "close": 6.35,
    "volume": 1
  },
  {
    "date": "2025-12-10",
    "open": 6.35,
    "high": 6.35,
    "low": 6.35,
    "close": 6.35,
    "volume": 0
  },
  {
    "date": "2025-12-11",
    "open": 5.7,
    "high": 6.2,
    "low": 5.7,
    "close": 6.2,
    "volume": 236
  },
  {
    "date": "2025-12-12",
    "open": 6.2,
    "high": 6.2,
    "low": 6.2,
    "close": 6.2,
    "volume": 0
  },
  {
    "date": "2025-12-15",
    "open": 6.2,
    "high": 6.2,
    "low": 6.2,
    "close": 6.2,
    "volume": 0
  },
  {
    "date": "2025-12-16",
    "open": 6.45,
    "high": 6.45,
    "low": 6.45,
    "close": 6.45,
    "volume": 1
  },
  {
    "date": "2025-12-17",
    "open": 6.35,
    "high": 6.4,
    "low": 6.35,
    "close": 6.35,
    "volume": 54
  },
  {
    "date": "2025-12-18",
    "open": 6.0,
    "high": 6.25,
    "low": 6.0,
    "close": 6.25,
    "volume": 143
  },
  {
    "date": "2025-12-19",
    "open": 6.25,
    "high": 6.25,
    "low": 6.25,
    "close": 6.25,
    "volume": 0
  },
  {
    "date": "2025-12-22",
    "open": 6.25,
    "high": 6.25,
    "low": 6.25,
    "close": 6.25,
    "volume": 0
  },
  {
    "date": "2025-12-23",
    "open": 6.25,
    "high": 6.25,
    "low": 6.25,
    "close": 6.25,
    "volume": 0
  },
  {
    "date": "2025-12-29",
    "open": 6.25,
    "high": 6.25,
    "low": 6.25,
    "close": 6.25,
    "volume": 0
  },
  {
    "date": "2025-12-30",
    "open": 6.55,
    "high": 6.55,
    "low": 6.55,
    "close": 6.55,
    "volume": 1
  },
  {
    "date": "2025-12-31",
    "open": 6.25,
    "high": 6.25,
    "low": 6.2,
    "close": 6.2,
    "volume": 230
  },
  {
    "date": "2026-01-02",
    "open": 7.5,
    "high": 7.5,
    "low": 7.5,
    "close": 7.5,
    "volume": 2
  },
  {
    "date": "2026-01-05",
    "open": 7.45,
    "high": 7.45,
    "low": 7.45,
    "close": 7.45,
    "volume": 2
  },
  {
    "date": "2026-01-07",
    "open": 7.45,
    "high": 7.45,
    "low": 7.45,
    "close": 7.45,
    "volume": 0
  },
  {
    "date": "2026-01-08",
    "open": 6.0,
    "high": 7.2,
    "low": 6.0,
    "close": 7.2,
    "volume": 301
  },
  {
    "date": "2026-01-09",
    "open": 7.2,
    "high": 7.2,
    "low": 7.2,
    "close": 7.2,
    "volume": 0
  },
  {
    "date": "2026-01-12",
    "open": 7.2,
    "high": 7.2,
    "low": 7.2,
    "close": 7.2,
    "volume": 0
  },
  {
    "date": "2026-01-13",
    "open": 6.5,
    "high": 7.2,
    "low": 6.5,
    "close": 7.2,
    "volume": 180
  },
  {
    "date": "2026-01-14",
    "open": 6.5,
    "high": 6.55,
    "low": 6.5,
    "close": 6.5,
    "volume": 305
  },
  {
    "date": "2026-01-15",
    "open": 6.95,
    "high": 6.95,
    "low": 6.95,
    "close": 6.5,
    "volume": 2
  },
  {
    "date": "2026-01-16",
    "open": 6.45,
    "high": 6.45,
    "low": 6.0,
    "close": 6.0,
    "volume": 133
  },
  {
    "date": "2026-01-19",
    "open": 6.0,
    "high": 6.5,
    "low": 5.7,
    "close": 6.0,
    "volume": 2348
  },
  {
    "date": "2026-01-20",
    "open": 5.5,
    "high": 6.5,
    "low": 5.5,
    "close": 6.0,
    "volume": 41
  },
  {
    "date": "2026-01-21",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 100
  },
  {
    "date": "2026-01-22",
    "open": 5.4,
    "high": 6.5,
    "low": 5.4,
    "close": 6.45,
    "volume": 527
  },
  {
    "date": "2026-01-23",
    "open": 6.75,
    "high": 6.75,
    "low": 6.75,
    "close": 6.45,
    "volume": 2
  },
  {
    "date": "2026-01-26",
    "open": 6.0,
    "high": 6.7,
    "low": 6.0,
    "close": 6.05,
    "volume": 356
  },
  {
    "date": "2026-01-27",
    "open": 6.1,
    "high": 6.1,
    "low": 6.1,
    "close": 6.1,
    "volume": 155
  },
  {
    "date": "2026-01-28",
    "open": 5.8,
    "high": 6.1,
    "low": 5.8,
    "close": 6.1,
    "volume": 240
  },
  {
    "date": "2026-01-29",
    "open": 6.5,
    "high": 6.5,
    "low": 6.5,
    "close": 6.1,
    "volume": 3
  },
  {
    "date": "2026-01-30",
    "open": 6.1,
    "high": 6.1,
    "low": 6.1,
    "close": 6.1,
    "volume": 0
  },
  {
    "date": "2026-02-02",
    "open": 6.5,
    "high": 6.5,
    "low": 6.5,
    "close": 6.1,
    "volume": 21
  },
  {
    "date": "2026-02-03",
    "open": 6.1,
    "high": 6.1,
    "low": 6.1,
    "close": 6.1,
    "volume": 0
  },
  {
    "date": "2026-02-04",
    "open": 5.55,
    "high": 6.0,
    "low": 5.55,
    "close": 6.0,
    "volume": 626
  },
  {
    "date": "2026-02-05",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 0
  },
  {
    "date": "2026-02-06",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 0
  },
  {
    "date": "2026-02-09",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 0
  },
  {
    "date": "2026-02-10",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 0
  },
  {
    "date": "2026-02-11",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 50
  },
  {
    "date": "2026-02-12",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 30
  },
  {
    "date": "2026-02-13",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 0
  },
  {
    "date": "2026-02-16",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 0
  },
  {
    "date": "2026-02-17",
    "open": 6.0,
    "high": 6.0,
    "low": 6.0,
    "close": 6.0,
    "volume": 100
  },
  {
    "date": "2026-02-18",
    "open": 5.7,
    "high": 6.0,
    "low": 5.7,
    "close": 6.0,
    "volume": 41
  },
  {
    "date": "2026-02-19",
    "open": 5.7,
    "high": 5.9,
    "low": 5.4,
    "close": 5.4,
    "volume": 301
  },
  {
    "date": "2026-02-20",
    "open": 5.65,
    "high": 5.65,
    "low": 5.3,
    "close": 5.3,
    "volume": 410
  },
  {
    "date": "2026-02-24",
    "open": 5.15,
    "high": 5.8,
    "low": 5.1,
    "close": 5.8,
    "volume": 398
  },
  {
    "date": "2026-02-25",
    "open": 5.35,
    "high": 6.35,
    "low": 5.35,
    "close": 5.9,
    "volume": 150
  },
  {
    "date": "2026-02-26",
    "open": 5.65,
    "high": 5.65,
    "low": 5.65,
    "close": 5.9,
    "volume": 19
  },
  {
    "date": "2026-02-27",
    "open": 5.7,
    "high": 5.8,
    "low": 5.7,
    "close": 5.9,
    "volume": 79
  },
  {
    "date": "2026-03-02",
    "open": 5.9,
    "high": 5.9,
    "low": 5.9,
    "close": 5.9,
    "volume": 0
  },
  {
    "date": "2026-03-03",
    "open": 5.4,
    "high": 5.4,
    "low": 5.35,
    "close": 5.35,
    "volume": 217
  },
  {
    "date": "2026-03-04",
    "open": 5.4,
    "high": 5.4,
    "low": 5.4,
    "close": 5.35,
    "volume": 83
  },
  {
    "date": "2026-03-05",
    "open": 5.35,
    "high": 5.35,
    "low": 5.35,
    "close": 5.35,
    "volume": 0
  },
  {
    "date": "2026-03-06",
    "open": 5.05,
    "high": 5.05,
    "low": 4.9,
    "close": 4.96,
    "volume": 710
  }
]