shared/data/ohlcv/INTKA.json

[
  {
    "date": "2025-12-05",
    "open": 3.315,
    "high": 3.355,
    "low": 3.28,
    "close": 3.31,
    "volume": 133826
  },
  {
    "date": "2025-12-08",
    "open": 3.31,
    "high": 3.35,
    "low": 3.31,
    "close": 3.33,
    "volume": 92291
  },
  {
    "date": "2025-12-09",
    "open": 3.31,
    "high": 3.355,
    "low": 3.305,
    "close": 3.32,
    "volume": 181634
  },
  {
    "date": "2025-12-10",
    "open": 3.345,
    "high": 3.445,
    "low": 3.31,
    "close": 3.43,
    "volume": 289206
  },
  {
    "date": "2025-12-11",
    "open": 3.44,
    "high": 3.54,
    "low": 3.44,
    "close": 3.48,
    "volume": 314710
  },
  {
    "date": "2025-12-12",
    "open": 3.49,
    "high": 3.515,
    "low": 3.46,
    "close": 3.475,
    "volume": 207768
  },
  {
    "date": "2025-12-15",
    "open": 3.465,
    "high": 3.54,
    "low": 3.46,
    "close": 3.485,
    "volume": 136983
  },
  {
    "date": "2025-12-16",
    "open": 3.53,
    "high": 3.535,
    "low": 3.45,
    "close": 3.45,
    "volume": 208236
  },
  {
    "date": "2025-12-17",
    "open": 3.45,
    "high": 3.53,
    "low": 3.43,
    "close": 3.43,
    "volume": 168456
  },
  {
    "date": "2025-12-18",
    "open": 3.43,
    "high": 3.485,
    "low": 3.42,
    "close": 3.46,
    "volume": 148625
  },
  {
    "date": "2025-12-19",
    "open": 3.475,
    "high": 3.515,
    "low": 3.47,
    "close": 3.495,
    "volume": 108943
  },
  {
    "date": "2025-12-22",
    "open": 3.5,
    "high": 3.52,
    "low": 3.47,
    "close": 3.47,
    "volume": 55950
  },
  {
    "date": "2025-12-23",
    "open": 3.47,
    "high": 3.49,
    "low": 3.45,
    "close": 3.46,
    "volume": 34879
  },
  {
    "date": "2025-12-29",
    "open": 3.46,
    "high": 3.475,
    "low": 3.425,
    "close": 3.445,
    "volume": 34298
  },
  {
    "date": "2025-12-30",
    "open": 3.435,
    "high": 3.49,
    "low": 3.425,
    "close": 3.44,
    "volume": 68515
  },
  {
    "date": "2025-12-31",
    "open": 3.44,
    "high": 3.485,
    "low": 3.435,
    "close": 3.47,
    "volume": 25369
  },
  {
    "date": "2026-01-02",
    "open": 3.455,
    "high": 3.57,
    "low": 3.455,
    "close": 3.56,
    "volume": 140730
  },
  {
    "date": "2026-01-05",
    "open": 3.585,
    "high": 3.77,
    "low": 3.545,
    "close": 3.7,
    "volume": 379008
  },
  {
    "date": "2026-01-07",
    "open": 3.74,
    "high": 3.85,
    "low": 3.715,
    "close": 3.8,
    "volume": 354978
  },
  {
    "date": "2026-01-08",
    "open": 3.81,
    "high": 3.85,
    "low": 3.76,
    "close": 3.765,
    "volume": 209342
  },
  {
    "date": "2026-01-09",
    "open": 3.8,
    "high": 3.825,
    "low": 3.76,
    "close": 3.76,
    "volume": 176059
  },
  {
    "date": "2026-01-12",
    "open": 3.77,
    "high": 3.78,
    "low": 3.65,
    "close": 3.65,
    "volume": 194068
  },
  {
    "date": "2026-01-13",
    "open": 3.63,
    "high": 3.685,
    "low": 3.59,
    "close": 3.605,
    "volume": 189003
  },
  {
    "date": "2026-01-14",
    "open": 3.605,
    "high": 3.72,
    "low": 3.585,
    "close": 3.72,
    "volume": 220185
  },
  {
    "date": "2026-01-15",
    "open": 3.71,
    "high": 3.715,
    "low": 3.67,
    "close": 3.67,
    "volume": 77503
  },
  {
    "date": "2026-01-16",
    "open": 3.68,
    "high": 3.68,
    "low": 3.615,
    "close": 3.63,
    "volume": 80330
  },
  {
    "date": "2026-01-19",
    "open": 3.58,
    "high": 3.62,
    "low": 3.525,
    "close": 3.61,
    "volume": 138866
  },
  {
    "date": "2026-01-20",
    "open": 3.605,
    "high": 3.605,
    "low": 3.47,
    "close": 3.48,
    "volume": 219534
  },
  {
    "date": "2026-01-21",
    "open": 3.485,
    "high": 3.56,
    "low": 3.465,
    "close": 3.56,
    "volume": 102952
  },
  {
    "date": "2026-01-22",
    "open": 3.6,
    "high": 3.63,
    "low": 3.55,
    "close": 3.58,
    "volume": 147786
  },
  {
    "date": "2026-01-23",
    "open": 3.58,
    "high": 3.63,
    "low": 3.56,
    "close": 3.62,
    "volume": 55886
  },
  {
    "date": "2026-01-26",
    "open": 3.58,
    "high": 3.62,
    "low": 3.53,
    "close": 3.61,
    "volume": 84959
  },
  {
    "date": "2026-01-27",
    "open": 3.575,
    "high": 3.67,
    "low": 3.575,
    "close": 3.58,
    "volume": 174687
  },
  {
    "date": "2026-01-28",
    "open": 3.58,
    "high": 3.61,
    "low": 3.54,
    "close": 3.58,
    "volume": 141941
  },
  {
    "date": "2026-01-29",
    "open": 3.555,
    "high": 3.6,
    "low": 3.53,
    "close": 3.54,
    "volume": 176657
  },
  {
    "date": "2026-01-30",
    "open": 3.52,
    "high": 3.54,
    "low": 3.49,
    "close": 3.52,
    "volume": 141858
  },
  {
    "date": "2026-02-02",
    "open": 3.475,
    "high": 3.525,
    "low": 3.46,
    "close": 3.525,
    "volume": 113527
  },
  {
    "date": "2026-02-03",
    "open": 3.515,
    "high": 3.56,
    "low": 3.48,
    "close": 3.48,
    "volume": 82423
  },
  {
    "date": "2026-02-04",
    "open": 3.47,
    "high": 3.6,
    "low": 3.46,
    "close": 3.57,
    "volume": 220144
  },
  {
    "date": "2026-02-05",
    "open": 3.57,
    "high": 3.605,
    "low": 3.49,
    "close": 3.53,
    "volume": 65188
  },
  {
    "date": "2026-02-06",
    "open": 3.495,
    "high": 3.52,
    "low": 3.395,
    "close": 3.455,
    "volume": 261509
  },
  {
    "date": "2026-02-09",
    "open": 3.485,
    "high": 3.505,
    "low": 3.38,
    "close": 3.39,
    "volume": 173290
  },
  {
    "date": "2026-02-10",
    "open": 3.39,
    "high": 3.47,
    "low": 3.34,
    "close": 3.38,
    "volume": 209270
  },
  {
    "date": "2026-02-11",
    "open": 3.38,
    "high": 3.385,
    "low": 3.33,
    "close": 3.385,
    "volume": 153511
  },
  {
    "date": "2026-02-12",
    "open": 3.39,
    "high": 3.42,
    "low": 3.335,
    "close": 3.335,
    "volume": 54555
  },
  {
    "date": "2026-02-13",
    "open": 3.33,
    "high": 3.33,
    "low": 3.23,
    "close": 3.255,
    "volume": 251211
  },
  {
    "date": "2026-02-16",
    "open": 3.255,
    "high": 3.345,
    "low": 3.23,
    "close": 3.325,
    "volume": 102879
  },
  {
    "date": "2026-02-17",
    "open": 3.31,
    "high": 3.37,
    "low": 3.275,
    "close": 3.29,
    "volume": 98473
  },
  {
    "date": "2026-02-18",
    "open": 3.35,
    "high": 3.425,
    "low": 3.33,
    "close": 3.42,
    "volume": 94515
  },
  {
    "date": "2026-02-19",
    "open": 3.385,
    "high": 3.42,
    "low": 3.32,
    "close": 3.32,
    "volume": 78705
  },
  {
    "date": "2026-02-20",
    "open": 3.35,
    "high": 3.35,
    "low": 3.285,
    "close": 3.3,
    "volume": 56332
  },
  {
    "date": "2026-02-24",
    "open": 3.3,
    "high": 3.33,
    "low": 3.27,
    "close": 3.295,
    "volume": 38433
  },
  {
    "date": "2026-02-25",
    "open": 3.3,
    "high": 3.345,
    "low": 3.285,
    "close": 3.3,
    "volume": 41411
  },
  {
    "date": "2026-02-26",
    "open": 3.31,
    "high": 3.4,
    "low": 3.31,
    "close": 3.35,
    "volume": 87321
  },
  {
    "date": "2026-02-27",
    "open": 3.375,
    "high": 3.375,
    "low": 3.26,
    "close": 3.265,
    "volume": 70147
  },
  {
    "date": "2026-03-02",
    "open": 3.13,
    "high": 3.175,
    "low": 3.05,
    "close": 3.085,
    "volume": 202927
  },
  {
    "date": "2026-03-03",
    "open": 3.045,
    "high": 3.045,
    "low": 2.81,
    "close": 2.81,
    "volume": 577623
  },
  {
    "date": "2026-03-04",
    "open": 2.81,
    "high": 2.96,
    "low": 2.81,
    "close": 2.92,
    "volume": 244547
  },
  {
    "date": "2026-03-05",
    "open": 2.89,
    "high": 3.01,
    "low": 2.87,
    "close": 2.92,
    "volume": 152137
  },
  {
    "date": "2026-03-06",
    "open": 2.96,
    "high": 2.96,
    "low": 2.79,
    "close": 2.84,
    "volume": 197410
  }
]