{
  "symbol": "NVDA",
  "currency": "USD",
  "source": "Yahoo Finance",
  "source_url": "https://finance.yahoo.com/quote/NVDA/history/",
  "download_url": "https://query2.finance.yahoo.com/v8/finance/chart/NVDA?period1=1735689600&period2=1767225600&interval=1d",
  "series": "Daily OHLC (not dividend-adjusted)",
  "prices": [
    {
      "date": "2025-01-02",
      "open": 136.0,
      "high": 138.88,
      "low": 134.63,
      "close": 138.31
    },
    {
      "date": "2025-01-03",
      "open": 140.01,
      "high": 144.9,
      "low": 139.73,
      "close": 144.47
    },
    {
      "date": "2025-01-06",
      "open": 148.59,
      "high": 152.16,
      "low": 147.82,
      "close": 149.43
    },
    {
      "date": "2025-01-07",
      "open": 153.03,
      "high": 153.13,
      "low": 140.01,
      "close": 140.14
    },
    {
      "date": "2025-01-08",
      "open": 142.58,
      "high": 143.95,
      "low": 137.56,
      "close": 140.11
    },
    {
      "date": "2025-01-10",
      "open": 137.45,
      "high": 139.92,
      "low": 134.22,
      "close": 135.91
    },
    {
      "date": "2025-01-13",
      "open": 129.99,
      "high": 133.49,
      "low": 129.51,
      "close": 133.23
    },
    {
      "date": "2025-01-14",
      "open": 136.05,
      "high": 136.38,
      "low": 130.05,
      "close": 131.76
    },
    {
      "date": "2025-01-15",
      "open": 133.65,
      "high": 136.45,
      "low": 131.29,
      "close": 136.24
    },
    {
      "date": "2025-01-16",
      "open": 138.64,
      "high": 138.75,
      "low": 133.49,
      "close": 133.57
    },
    {
      "date": "2025-01-17",
      "open": 136.69,
      "high": 138.5,
      "low": 135.46,
      "close": 137.71
    },
    {
      "date": "2025-01-21",
      "open": 139.16,
      "high": 141.83,
      "low": 137.09,
      "close": 140.83
    },
    {
      "date": "2025-01-22",
      "open": 144.66,
      "high": 147.79,
      "low": 143.67,
      "close": 147.07
    },
    {
      "date": "2025-01-23",
      "open": 145.05,
      "high": 147.23,
      "low": 143.72,
      "close": 147.22
    },
    {
      "date": "2025-01-24",
      "open": 148.37,
      "high": 148.97,
      "low": 141.88,
      "close": 142.62
    },
    {
      "date": "2025-01-27",
      "open": 124.8,
      "high": 128.4,
      "low": 116.7,
      "close": 118.42
    },
    {
      "date": "2025-01-28",
      "open": 121.81,
      "high": 129.0,
      "low": 116.25,
      "close": 128.99
    },
    {
      "date": "2025-01-29",
      "open": 126.5,
      "high": 126.89,
      "low": 120.05,
      "close": 123.7
    },
    {
      "date": "2025-01-30",
      "open": 123.1,
      "high": 125.0,
      "low": 118.1,
      "close": 124.65
    },
    {
      "date": "2025-01-31",
      "open": 123.78,
      "high": 127.85,
      "low": 119.19,
      "close": 120.07
    },
    {
      "date": "2025-02-03",
      "open": 114.75,
      "high": 118.57,
      "low": 113.01,
      "close": 116.66
    },
    {
      "date": "2025-02-04",
      "open": 116.96,
      "high": 121.2,
      "low": 116.7,
      "close": 118.65
    },
    {
      "date": "2025-02-05",
      "open": 121.76,
      "high": 125.0,
      "low": 120.76,
      "close": 124.83
    },
    {
      "date": "2025-02-06",
      "open": 127.42,
      "high": 128.77,
      "low": 125.21,
      "close": 128.68
    },
    {
      "date": "2025-02-07",
      "open": 129.22,
      "high": 130.37,
      "low": 125.0,
      "close": 129.84
    },
    {
      "date": "2025-02-10",
      "open": 130.09,
      "high": 135.0,
      "low": 129.96,
      "close": 133.57
    },
    {
      "date": "2025-02-11",
      "open": 132.58,
      "high": 134.48,
      "low": 131.02,
      "close": 132.8
    },
    {
      "date": "2025-02-12",
      "open": 130.02,
      "high": 132.24,
      "low": 129.08,
      "close": 131.14
    },
    {
      "date": "2025-02-13",
      "open": 131.56,
      "high": 136.5,
      "low": 131.17,
      "close": 135.29
    },
    {
      "date": "2025-02-14",
      "open": 136.48,
      "high": 139.25,
      "low": 135.5,
      "close": 138.85
    },
    {
      "date": "2025-02-18",
      "open": 141.27,
      "high": 143.44,
      "low": 137.93,
      "close": 139.4
    },
    {
      "date": "2025-02-19",
      "open": 139.51,
      "high": 141.36,
      "low": 137.22,
      "close": 139.23
    },
    {
      "date": "2025-02-20",
      "open": 140.03,
      "high": 140.66,
      "low": 136.79,
      "close": 140.11
    },
    {
      "date": "2025-02-21",
      "open": 140.04,
      "high": 141.46,
      "low": 134.03,
      "close": 134.43
    },
    {
      "date": "2025-02-24",
      "open": 136.56,
      "high": 138.59,
      "low": 130.08,
      "close": 130.28
    },
    {
      "date": "2025-02-25",
      "open": 129.98,
      "high": 130.2,
      "low": 124.44,
      "close": 126.63
    },
    {
      "date": "2025-02-26",
      "open": 129.99,
      "high": 133.73,
      "low": 128.49,
      "close": 131.28
    },
    {
      "date": "2025-02-27",
      "open": 135.0,
      "high": 135.01,
      "low": 120.01,
      "close": 120.15
    },
    {
      "date": "2025-02-28",
      "open": 118.02,
      "high": 125.09,
      "low": 116.4,
      "close": 124.92
    },
    {
      "date": "2025-03-03",
      "open": 123.51,
      "high": 123.7,
      "low": 112.28,
      "close": 114.06
    },
    {
      "date": "2025-03-04",
      "open": 110.65,
      "high": 119.31,
      "low": 110.11,
      "close": 115.99
    },
    {
      "date": "2025-03-05",
      "open": 117.58,
      "high": 118.28,
      "low": 114.51,
      "close": 117.3
    },
    {
      "date": "2025-03-06",
      "open": 113.53,
      "high": 115.35,
      "low": 110.22,
      "close": 110.57
    },
    {
      "date": "2025-03-07",
      "open": 111.25,
      "high": 113.48,
      "low": 107.56,
      "close": 112.69
    },
    {
      "date": "2025-03-10",
      "open": 109.9,
      "high": 111.85,
      "low": 105.46,
      "close": 106.98
    },
    {
      "date": "2025-03-11",
      "open": 106.99,
      "high": 112.24,
      "low": 104.77,
      "close": 108.76
    },
    {
      "date": "2025-03-12",
      "open": 114.12,
      "high": 116.76,
      "low": 112.88,
      "close": 115.74
    },
    {
      "date": "2025-03-13",
      "open": 117.03,
      "high": 117.76,
      "low": 113.79,
      "close": 115.58
    },
    {
      "date": "2025-03-14",
      "open": 118.61,
      "high": 121.88,
      "low": 118.15,
      "close": 121.67
    },
    {
      "date": "2025-03-17",
      "open": 122.74,
      "high": 122.89,
      "low": 118.03,
      "close": 119.53
    },
    {
      "date": "2025-03-18",
      "open": 118.0,
      "high": 119.02,
      "low": 114.54,
      "close": 115.43
    },
    {
      "date": "2025-03-19",
      "open": 117.27,
      "high": 120.45,
      "low": 115.68,
      "close": 117.52
    },
    {
      "date": "2025-03-20",
      "open": 116.55,
      "high": 120.2,
      "low": 116.47,
      "close": 118.53
    },
    {
      "date": "2025-03-21",
      "open": 116.94,
      "high": 117.99,
      "low": 115.42,
      "close": 117.7
    },
    {
      "date": "2025-03-24",
      "open": 119.88,
      "high": 122.22,
      "low": 119.34,
      "close": 121.41
    },
    {
      "date": "2025-03-25",
      "open": 120.55,
      "high": 121.29,
      "low": 118.92,
      "close": 120.69
    },
    {
      "date": "2025-03-26",
      "open": 118.73,
      "high": 118.84,
      "low": 112.71,
      "close": 113.76
    },
    {
      "date": "2025-03-27",
      "open": 111.35,
      "high": 114.45,
      "low": 110.66,
      "close": 111.43
    },
    {
      "date": "2025-03-28",
      "open": 111.49,
      "high": 112.87,
      "low": 109.07,
      "close": 109.67
    },
    {
      "date": "2025-03-31",
      "open": 105.13,
      "high": 110.96,
      "low": 103.65,
      "close": 108.38
    },
    {
      "date": "2025-04-01",
      "open": 108.52,
      "high": 110.2,
      "low": 106.47,
      "close": 110.15
    },
    {
      "date": "2025-04-02",
      "open": 107.29,
      "high": 111.98,
      "low": 106.79,
      "close": 110.42
    },
    {
      "date": "2025-04-03",
      "open": 103.51,
      "high": 105.63,
      "low": 101.6,
      "close": 101.8
    },
    {
      "date": "2025-04-04",
      "open": 98.91,
      "high": 100.13,
      "low": 92.11,
      "close": 94.31
    },
    {
      "date": "2025-04-07",
      "open": 87.46,
      "high": 101.75,
      "low": 86.62,
      "close": 97.64
    },
    {
      "date": "2025-04-08",
      "open": 103.81,
      "high": 105.85,
      "low": 94.46,
      "close": 96.3
    },
    {
      "date": "2025-04-09",
      "open": 98.89,
      "high": 115.1,
      "low": 97.53,
      "close": 114.33
    },
    {
      "date": "2025-04-10",
      "open": 109.37,
      "high": 110.86,
      "low": 99.15,
      "close": 107.57
    },
    {
      "date": "2025-04-11",
      "open": 108.5,
      "high": 111.55,
      "low": 107.48,
      "close": 110.93
    },
    {
      "date": "2025-04-14",
      "open": 114.11,
      "high": 114.29,
      "low": 109.07,
      "close": 110.71
    },
    {
      "date": "2025-04-15",
      "open": 110.97,
      "high": 113.62,
      "low": 110.5,
      "close": 112.2
    },
    {
      "date": "2025-04-16",
      "open": 104.55,
      "high": 106.79,
      "low": 100.45,
      "close": 104.49
    },
    {
      "date": "2025-04-17",
      "open": 104.45,
      "high": 104.47,
      "low": 100.05,
      "close": 101.49
    },
    {
      "date": "2025-04-21",
      "open": 98.77,
      "high": 99.44,
      "low": 95.04,
      "close": 96.91
    },
    {
      "date": "2025-04-22",
      "open": 98.78,
      "high": 99.81,
      "low": 97.28,
      "close": 98.89
    },
    {
      "date": "2025-04-23",
      "open": 104.52,
      "high": 104.8,
      "low": 102.02,
      "close": 102.71
    },
    {
      "date": "2025-04-24",
      "open": 103.48,
      "high": 106.54,
      "low": 103.11,
      "close": 106.43
    },
    {
      "date": "2025-04-25",
      "open": 106.85,
      "high": 111.92,
      "low": 105.73,
      "close": 111.01
    },
    {
      "date": "2025-04-28",
      "open": 109.69,
      "high": 110.37,
      "low": 106.02,
      "close": 108.73
    },
    {
      "date": "2025-04-29",
      "open": 107.67,
      "high": 110.2,
      "low": 107.44,
      "close": 109.02
    },
    {
      "date": "2025-04-30",
      "open": 104.47,
      "high": 108.92,
      "low": 104.08,
      "close": 108.92
    },
    {
      "date": "2025-05-01",
      "open": 113.08,
      "high": 114.94,
      "low": 111.3,
      "close": 111.61
    },
    {
      "date": "2025-05-02",
      "open": 114.18,
      "high": 115.4,
      "low": 113.37,
      "close": 114.5
    },
    {
      "date": "2025-05-05",
      "open": 112.91,
      "high": 114.67,
      "low": 112.66,
      "close": 113.82
    },
    {
      "date": "2025-05-06",
      "open": 111.48,
      "high": 114.74,
      "low": 110.82,
      "close": 113.54
    },
    {
      "date": "2025-05-07",
      "open": 113.05,
      "high": 117.68,
      "low": 112.28,
      "close": 117.06
    },
    {
      "date": "2025-05-08",
      "open": 118.25,
      "high": 118.68,
      "low": 115.85,
      "close": 117.37
    },
    {
      "date": "2025-05-09",
      "open": 117.35,
      "high": 118.23,
      "low": 115.21,
      "close": 116.65
    },
    {
      "date": "2025-05-12",
      "open": 121.97,
      "high": 123.0,
      "low": 120.28,
      "close": 123.0
    },
    {
      "date": "2025-05-13",
      "open": 124.98,
      "high": 131.22,
      "low": 124.47,
      "close": 129.93
    },
    {
      "date": "2025-05-14",
      "open": 133.2,
      "high": 135.44,
      "low": 131.68,
      "close": 135.34
    },
    {
      "date": "2025-05-15",
      "open": 134.29,
      "high": 136.3,
      "low": 132.66,
      "close": 134.83
    },
    {
      "date": "2025-05-16",
      "open": 136.22,
      "high": 136.35,
      "low": 133.46,
      "close": 135.4
    },
    {
      "date": "2025-05-19",
      "open": 132.39,
      "high": 135.87,
      "low": 132.39,
      "close": 135.57
    },
    {
      "date": "2025-05-20",
      "open": 134.29,
      "high": 134.58,
      "low": 132.62,
      "close": 134.38
    },
    {
      "date": "2025-05-21",
      "open": 133.06,
      "high": 137.4,
      "low": 130.59,
      "close": 131.8
    },
    {
      "date": "2025-05-22",
      "open": 132.23,
      "high": 134.25,
      "low": 131.55,
      "close": 132.83
    },
    {
      "date": "2025-05-23",
      "open": 130.0,
      "high": 132.68,
      "low": 129.16,
      "close": 131.29
    },
    {
      "date": "2025-05-27",
      "open": 134.15,
      "high": 135.66,
      "low": 133.31,
      "close": 135.5
    },
    {
      "date": "2025-05-28",
      "open": 136.03,
      "high": 137.25,
      "low": 134.79,
      "close": 134.81
    },
    {
      "date": "2025-05-29",
      "open": 142.25,
      "high": 143.49,
      "low": 137.91,
      "close": 139.19
    },
    {
      "date": "2025-05-30",
      "open": 138.72,
      "high": 139.62,
      "low": 132.92,
      "close": 135.13
    },
    {
      "date": "2025-06-02",
      "open": 135.49,
      "high": 138.12,
      "low": 135.4,
      "close": 137.38
    },
    {
      "date": "2025-06-03",
      "open": 138.78,
      "high": 142.0,
      "low": 137.95,
      "close": 141.22
    },
    {
      "date": "2025-06-04",
      "open": 142.19,
      "high": 142.39,
      "low": 139.54,
      "close": 141.92
    },
    {
      "date": "2025-06-05",
      "open": 142.17,
      "high": 144.0,
      "low": 138.83,
      "close": 139.99
    },
    {
      "date": "2025-06-06",
      "open": 142.51,
      "high": 143.27,
      "low": 141.51,
      "close": 141.72
    },
    {
      "date": "2025-06-09",
      "open": 143.19,
      "high": 145.0,
      "low": 141.94,
      "close": 142.63
    },
    {
      "date": "2025-06-10",
      "open": 142.69,
      "high": 144.29,
      "low": 141.53,
      "close": 143.96
    },
    {
      "date": "2025-06-11",
      "open": 144.61,
      "high": 144.99,
      "low": 141.87,
      "close": 142.83
    },
    {
      "date": "2025-06-12",
      "open": 141.97,
      "high": 145.0,
      "low": 141.85,
      "close": 145.0
    },
    {
      "date": "2025-06-13",
      "open": 142.48,
      "high": 143.58,
      "low": 140.85,
      "close": 141.97
    },
    {
      "date": "2025-06-16",
      "open": 143.35,
      "high": 146.18,
      "low": 143.2,
      "close": 144.69
    },
    {
      "date": "2025-06-17",
      "open": 144.49,
      "high": 145.22,
      "low": 143.78,
      "close": 144.12
    },
    {
      "date": "2025-06-18",
      "open": 144.01,
      "high": 145.65,
      "low": 143.12,
      "close": 145.48
    },
    {
      "date": "2025-06-20",
      "open": 145.45,
      "high": 146.2,
      "low": 142.65,
      "close": 143.85
    },
    {
      "date": "2025-06-23",
      "open": 142.5,
      "high": 144.78,
      "low": 142.03,
      "close": 144.17
    },
    {
      "date": "2025-06-24",
      "open": 145.56,
      "high": 147.96,
      "low": 145.5,
      "close": 147.9
    },
    {
      "date": "2025-06-25",
      "open": 149.27,
      "high": 154.45,
      "low": 149.26,
      "close": 154.31
    },
    {
      "date": "2025-06-26",
      "open": 155.98,
      "high": 156.72,
      "low": 154.0,
      "close": 155.02
    },
    {
      "date": "2025-06-27",
      "open": 156.04,
      "high": 158.71,
      "low": 155.26,
      "close": 157.75
    },
    {
      "date": "2025-06-30",
      "open": 158.4,
      "high": 158.66,
      "low": 155.96,
      "close": 157.99
    },
    {
      "date": "2025-07-01",
      "open": 156.29,
      "high": 157.2,
      "low": 151.49,
      "close": 153.3
    },
    {
      "date": "2025-07-02",
      "open": 152.98,
      "high": 157.6,
      "low": 152.97,
      "close": 157.25
    },
    {
      "date": "2025-07-03",
      "open": 158.37,
      "high": 160.98,
      "low": 157.77,
      "close": 159.34
    },
    {
      "date": "2025-07-07",
      "open": 158.2,
      "high": 159.31,
      "low": 157.34,
      "close": 158.24
    },
    {
      "date": "2025-07-08",
      "open": 159.33,
      "high": 160.22,
      "low": 158.39,
      "close": 160.0
    },
    {
      "date": "2025-07-09",
      "open": 161.22,
      "high": 164.42,
      "low": 161.16,
      "close": 162.88
    },
    {
      "date": "2025-07-10",
      "open": 164.32,
      "high": 164.5,
      "low": 161.61,
      "close": 164.1
    },
    {
      "date": "2025-07-11",
      "open": 163.72,
      "high": 167.89,
      "low": 163.47,
      "close": 164.92
    },
    {
      "date": "2025-07-14",
      "open": 165.37,
      "high": 165.49,
      "low": 162.02,
      "close": 164.07
    },
    {
      "date": "2025-07-15",
      "open": 171.19,
      "high": 172.4,
      "low": 169.2,
      "close": 170.7
    },
    {
      "date": "2025-07-16",
      "open": 171.06,
      "high": 171.75,
      "low": 168.9,
      "close": 171.37
    },
    {
      "date": "2025-07-17",
      "open": 172.02,
      "high": 174.16,
      "low": 170.83,
      "close": 173.0
    },
    {
      "date": "2025-07-18",
      "open": 173.64,
      "high": 174.25,
      "low": 171.26,
      "close": 172.41
    },
    {
      "date": "2025-07-21",
      "open": 172.75,
      "high": 173.38,
      "low": 171.0,
      "close": 171.38
    },
    {
      "date": "2025-07-22",
      "open": 171.34,
      "high": 171.39,
      "low": 164.58,
      "close": 167.03
    },
    {
      "date": "2025-07-23",
      "open": 169.53,
      "high": 171.26,
      "low": 167.97,
      "close": 170.78
    },
    {
      "date": "2025-07-24",
      "open": 172.44,
      "high": 173.83,
      "low": 171.3,
      "close": 173.74
    },
    {
      "date": "2025-07-25",
      "open": 173.61,
      "high": 174.72,
      "low": 172.96,
      "close": 173.5
    },
    {
      "date": "2025-07-28",
      "open": 174.02,
      "high": 177.0,
      "low": 173.97,
      "close": 176.75
    },
    {
      "date": "2025-07-29",
      "open": 177.96,
      "high": 179.38,
      "low": 175.02,
      "close": 175.51
    },
    {
      "date": "2025-07-30",
      "open": 176.51,
      "high": 179.89,
      "low": 176.04,
      "close": 179.27
    },
    {
      "date": "2025-07-31",
      "open": 182.9,
      "high": 183.3,
      "low": 175.93,
      "close": 177.87
    },
    {
      "date": "2025-08-01",
      "open": 174.09,
      "high": 176.54,
      "low": 170.89,
      "close": 173.72
    },
    {
      "date": "2025-08-04",
      "open": 175.16,
      "high": 180.2,
      "low": 174.52,
      "close": 180.0
    },
    {
      "date": "2025-08-05",
      "open": 179.62,
      "high": 180.26,
      "low": 175.9,
      "close": 178.26
    },
    {
      "date": "2025-08-06",
      "open": 176.33,
      "high": 179.9,
      "low": 176.25,
      "close": 179.42
    },
    {
      "date": "2025-08-07",
      "open": 181.57,
      "high": 183.88,
      "low": 178.8,
      "close": 180.77
    },
    {
      "date": "2025-08-08",
      "open": 181.55,
      "high": 183.3,
      "low": 180.4,
      "close": 182.7
    },
    {
      "date": "2025-08-11",
      "open": 182.05,
      "high": 183.84,
      "low": 180.25,
      "close": 182.06
    },
    {
      "date": "2025-08-12",
      "open": 182.96,
      "high": 184.48,
      "low": 179.46,
      "close": 183.16
    },
    {
      "date": "2025-08-13",
      "open": 182.62,
      "high": 183.97,
      "low": 179.35,
      "close": 181.59
    },
    {
      "date": "2025-08-14",
      "open": 179.75,
      "high": 183.02,
      "low": 179.46,
      "close": 182.02
    },
    {
      "date": "2025-08-15",
      "open": 181.88,
      "high": 181.9,
      "low": 178.04,
      "close": 180.45
    },
    {
      "date": "2025-08-18",
      "open": 180.6,
      "high": 182.94,
      "low": 180.59,
      "close": 182.01
    },
    {
      "date": "2025-08-19",
      "open": 182.43,
      "high": 182.5,
      "low": 175.49,
      "close": 175.64
    },
    {
      "date": "2025-08-20",
      "open": 175.17,
      "high": 176.0,
      "low": 168.8,
      "close": 175.4
    },
    {
      "date": "2025-08-21",
      "open": 174.85,
      "high": 176.9,
      "low": 173.81,
      "close": 174.98
    },
    {
      "date": "2025-08-22",
      "open": 172.61,
      "high": 178.59,
      "low": 171.2,
      "close": 177.99
    },
    {
      "date": "2025-08-25",
      "open": 178.35,
      "high": 181.91,
      "low": 176.57,
      "close": 179.81
    },
    {
      "date": "2025-08-26",
      "open": 180.06,
      "high": 182.39,
      "low": 178.81,
      "close": 181.77
    },
    {
      "date": "2025-08-27",
      "open": 181.98,
      "high": 182.49,
      "low": 179.1,
      "close": 181.6
    },
    {
      "date": "2025-08-28",
      "open": 180.82,
      "high": 184.47,
      "low": 176.41,
      "close": 180.17
    },
    {
      "date": "2025-08-29",
      "open": 178.11,
      "high": 178.15,
      "low": 173.15,
      "close": 174.18
    },
    {
      "date": "2025-09-02",
      "open": 170.0,
      "high": 172.38,
      "low": 167.22,
      "close": 170.78
    },
    {
      "date": "2025-09-03",
      "open": 171.06,
      "high": 172.41,
      "low": 168.88,
      "close": 170.62
    },
    {
      "date": "2025-09-04",
      "open": 170.57,
      "high": 171.86,
      "low": 169.41,
      "close": 171.66
    },
    {
      "date": "2025-09-05",
      "open": 168.03,
      "high": 169.03,
      "low": 164.07,
      "close": 167.02
    },
    {
      "date": "2025-09-08",
      "open": 167.55,
      "high": 170.96,
      "low": 167.35,
      "close": 168.31
    },
    {
      "date": "2025-09-09",
      "open": 169.09,
      "high": 170.98,
      "low": 166.74,
      "close": 170.76
    },
    {
      "date": "2025-09-10",
      "open": 176.64,
      "high": 179.29,
      "low": 175.47,
      "close": 177.33
    },
    {
      "date": "2025-09-11",
      "open": 179.68,
      "high": 180.28,
      "low": 176.48,
      "close": 177.17
    },
    {
      "date": "2025-09-12",
      "open": 177.77,
      "high": 178.6,
      "low": 176.45,
      "close": 177.82
    },
    {
      "date": "2025-09-15",
      "open": 175.67,
      "high": 178.85,
      "low": 174.51,
      "close": 177.75
    },
    {
      "date": "2025-09-16",
      "open": 177.0,
      "high": 177.5,
      "low": 174.38,
      "close": 174.88
    },
    {
      "date": "2025-09-17",
      "open": 172.64,
      "high": 173.2,
      "low": 168.41,
      "close": 170.29
    },
    {
      "date": "2025-09-18",
      "open": 173.98,
      "high": 177.1,
      "low": 172.96,
      "close": 176.24
    },
    {
      "date": "2025-09-19",
      "open": 175.77,
      "high": 178.08,
      "low": 175.18,
      "close": 176.67
    },
    {
      "date": "2025-09-22",
      "open": 175.3,
      "high": 184.55,
      "low": 174.71,
      "close": 183.61
    },
    {
      "date": "2025-09-23",
      "open": 181.97,
      "high": 182.42,
      "low": 176.21,
      "close": 178.43
    },
    {
      "date": "2025-09-24",
      "open": 179.77,
      "high": 179.78,
      "low": 175.4,
      "close": 176.97
    },
    {
      "date": "2025-09-25",
      "open": 174.48,
      "high": 180.26,
      "low": 173.13,
      "close": 177.69
    },
    {
      "date": "2025-09-26",
      "open": 178.17,
      "high": 179.77,
      "low": 174.93,
      "close": 178.19
    },
    {
      "date": "2025-09-29",
      "open": 180.43,
      "high": 184.0,
      "low": 180.32,
      "close": 181.85
    },
    {
      "date": "2025-09-30",
      "open": 182.08,
      "high": 187.35,
      "low": 181.48,
      "close": 186.58
    },
    {
      "date": "2025-10-01",
      "open": 185.24,
      "high": 188.14,
      "low": 183.9,
      "close": 187.24
    },
    {
      "date": "2025-10-02",
      "open": 189.6,
      "high": 191.05,
      "low": 188.06,
      "close": 188.89
    },
    {
      "date": "2025-10-03",
      "open": 189.19,
      "high": 190.36,
      "low": 185.38,
      "close": 187.62
    },
    {
      "date": "2025-10-06",
      "open": 185.5,
      "high": 187.23,
      "low": 183.33,
      "close": 185.54
    },
    {
      "date": "2025-10-07",
      "open": 186.23,
      "high": 189.06,
      "low": 184.0,
      "close": 185.04
    },
    {
      "date": "2025-10-08",
      "open": 186.57,
      "high": 189.6,
      "low": 186.54,
      "close": 189.11
    },
    {
      "date": "2025-10-09",
      "open": 192.23,
      "high": 195.3,
      "low": 191.06,
      "close": 192.57
    },
    {
      "date": "2025-10-10",
      "open": 193.51,
      "high": 195.62,
      "low": 182.05,
      "close": 183.16
    },
    {
      "date": "2025-10-13",
      "open": 187.97,
      "high": 190.11,
      "low": 185.96,
      "close": 188.32
    },
    {
      "date": "2025-10-14",
      "open": 184.77,
      "high": 184.8,
      "low": 179.7,
      "close": 180.03
    },
    {
      "date": "2025-10-15",
      "open": 184.8,
      "high": 184.87,
      "low": 177.29,
      "close": 179.83
    },
    {
      "date": "2025-10-16",
      "open": 182.23,
      "high": 183.28,
      "low": 179.77,
      "close": 181.81
    },
    {
      "date": "2025-10-17",
      "open": 180.18,
      "high": 184.1,
      "low": 179.75,
      "close": 183.22
    },
    {
      "date": "2025-10-20",
      "open": 183.13,
      "high": 185.2,
      "low": 181.73,
      "close": 182.64
    },
    {
      "date": "2025-10-21",
      "open": 182.79,
      "high": 182.79,
      "low": 179.8,
      "close": 181.16
    },
    {
      "date": "2025-10-22",
      "open": 181.14,
      "high": 183.44,
      "low": 176.76,
      "close": 180.28
    },
    {
      "date": "2025-10-23",
      "open": 180.42,
      "high": 183.03,
      "low": 179.79,
      "close": 182.16
    },
    {
      "date": "2025-10-24",
      "open": 183.84,
      "high": 187.47,
      "low": 183.5,
      "close": 186.26
    },
    {
      "date": "2025-10-27",
      "open": 189.99,
      "high": 192.0,
      "low": 188.43,
      "close": 191.49
    },
    {
      "date": "2025-10-28",
      "open": 193.05,
      "high": 203.15,
      "low": 191.91,
      "close": 201.03
    },
    {
      "date": "2025-10-29",
      "open": 207.98,
      "high": 212.19,
      "low": 204.78,
      "close": 207.04
    },
    {
      "date": "2025-10-30",
      "open": 205.15,
      "high": 206.16,
      "low": 201.41,
      "close": 202.89
    },
    {
      "date": "2025-10-31",
      "open": 206.45,
      "high": 207.97,
      "low": 202.07,
      "close": 202.49
    },
    {
      "date": "2025-11-03",
      "open": 208.08,
      "high": 211.34,
      "low": 205.56,
      "close": 206.88
    },
    {
      "date": "2025-11-04",
      "open": 203.0,
      "high": 203.97,
      "low": 197.93,
      "close": 198.69
    },
    {
      "date": "2025-11-05",
      "open": 198.77,
      "high": 202.92,
      "low": 194.65,
      "close": 195.21
    },
    {
      "date": "2025-11-06",
      "open": 196.42,
      "high": 197.62,
      "low": 186.38,
      "close": 188.08
    },
    {
      "date": "2025-11-07",
      "open": 184.9,
      "high": 188.32,
      "low": 178.91,
      "close": 188.15
    },
    {
      "date": "2025-11-10",
      "open": 195.11,
      "high": 199.94,
      "low": 193.79,
      "close": 199.05
    },
    {
      "date": "2025-11-11",
      "open": 195.16,
      "high": 195.42,
      "low": 191.3,
      "close": 193.16
    },
    {
      "date": "2025-11-12",
      "open": 195.72,
      "high": 195.89,
      "low": 191.13,
      "close": 193.8
    },
    {
      "date": "2025-11-13",
      "open": 191.05,
      "high": 191.44,
      "low": 183.85,
      "close": 186.86
    },
    {
      "date": "2025-11-14",
      "open": 182.86,
      "high": 191.01,
      "low": 180.58,
      "close": 190.17
    },
    {
      "date": "2025-11-17",
      "open": 185.97,
      "high": 189.0,
      "low": 184.32,
      "close": 186.6
    },
    {
      "date": "2025-11-18",
      "open": 183.38,
      "high": 184.8,
      "low": 179.65,
      "close": 181.36
    },
    {
      "date": "2025-11-19",
      "open": 184.79,
      "high": 187.86,
      "low": 182.83,
      "close": 186.52
    },
    {
      "date": "2025-11-20",
      "open": 195.95,
      "high": 196.0,
      "low": 179.85,
      "close": 180.64
    },
    {
      "date": "2025-11-21",
      "open": 181.24,
      "high": 184.56,
      "low": 172.93,
      "close": 178.88
    },
    {
      "date": "2025-11-24",
      "open": 179.49,
      "high": 183.5,
      "low": 176.48,
      "close": 182.55
    },
    {
      "date": "2025-11-25",
      "open": 174.91,
      "high": 178.16,
      "low": 169.55,
      "close": 177.82
    },
    {
      "date": "2025-11-26",
      "open": 181.63,
      "high": 182.91,
      "low": 178.24,
      "close": 180.26
    },
    {
      "date": "2025-11-28",
      "open": 179.01,
      "high": 179.29,
      "low": 176.5,
      "close": 177.0
    },
    {
      "date": "2025-12-01",
      "open": 174.76,
      "high": 180.3,
      "low": 173.68,
      "close": 179.92
    },
    {
      "date": "2025-12-02",
      "open": 181.76,
      "high": 185.66,
      "low": 180.0,
      "close": 181.46
    },
    {
      "date": "2025-12-03",
      "open": 181.08,
      "high": 182.45,
      "low": 179.11,
      "close": 179.59
    },
    {
      "date": "2025-12-04",
      "open": 181.62,
      "high": 184.52,
      "low": 179.96,
      "close": 183.38
    },
    {
      "date": "2025-12-05",
      "open": 183.89,
      "high": 184.66,
      "low": 180.91,
      "close": 182.41
    },
    {
      "date": "2025-12-08",
      "open": 182.64,
      "high": 188.0,
      "low": 182.4,
      "close": 185.55
    },
    {
      "date": "2025-12-09",
      "open": 185.56,
      "high": 185.72,
      "low": 183.32,
      "close": 184.97
    },
    {
      "date": "2025-12-10",
      "open": 184.97,
      "high": 185.48,
      "low": 182.04,
      "close": 183.78
    },
    {
      "date": "2025-12-11",
      "open": 180.28,
      "high": 181.32,
      "low": 176.62,
      "close": 180.93
    },
    {
      "date": "2025-12-12",
      "open": 181.11,
      "high": 182.82,
      "low": 174.62,
      "close": 175.02
    },
    {
      "date": "2025-12-15",
      "open": 177.94,
      "high": 178.42,
      "low": 175.03,
      "close": 176.29
    },
    {
      "date": "2025-12-16",
      "open": 176.26,
      "high": 178.49,
      "low": 174.9,
      "close": 177.72
    },
    {
      "date": "2025-12-17",
      "open": 176.1,
      "high": 176.13,
      "low": 170.31,
      "close": 170.94
    },
    {
      "date": "2025-12-18",
      "open": 174.53,
      "high": 176.15,
      "low": 171.82,
      "close": 174.14
    },
    {
      "date": "2025-12-19",
      "open": 176.67,
      "high": 181.45,
      "low": 176.34,
      "close": 180.99
    },
    {
      "date": "2025-12-22",
      "open": 183.92,
      "high": 184.16,
      "low": 182.35,
      "close": 183.69
    },
    {
      "date": "2025-12-23",
      "open": 182.97,
      "high": 189.33,
      "low": 182.9,
      "close": 189.21
    },
    {
      "date": "2025-12-24",
      "open": 187.94,
      "high": 188.91,
      "low": 186.59,
      "close": 188.61
    },
    {
      "date": "2025-12-26",
      "open": 189.92,
      "high": 192.69,
      "low": 188.0,
      "close": 190.53
    },
    {
      "date": "2025-12-29",
      "open": 187.71,
      "high": 188.76,
      "low": 185.91,
      "close": 188.22
    },
    {
      "date": "2025-12-30",
      "open": 188.24,
      "high": 188.99,
      "low": 186.93,
      "close": 187.54
    },
    {
      "date": "2025-12-31",
      "open": 189.57,
      "high": 190.56,
      "low": 186.49,
      "close": 186.5
    }
  ]
}