[{"data":1,"prerenderedAt":2094},["ShallowReactive",2],{"company-overview-CBRS":3},{"company_profile":4,"ohlc":24,"spy":531,"trading_signals":1986,"company_actions":2035,"filings_8k":2036,"report_history":2093,"insider_summary":2093,"filings_summary":2093,"financials_summary":2093,"institutional_summary":2093,"seo_links":2093},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CBRS","Cerebras Systems Inc.","NASDAQ","XNGS","Technology","Semiconductors",784,"https://www.cerebras.ai","Cerebras Systems Inc. is a technology company specializing in hardware and systems for artificial intelligence workloads. Headquartered in Sunnyvale, California and founded in 2016, the company designs processors optimized for AI training and inference, targeting data centers, research institutions, and enterprises running large-scale machine learning models. Its portfolio includes AI supercomputers, purpose-built systems integrating compute, memory, and networking, as well as cloud-based access to its computing platforms. Cerebras Systems Inc. also provides AI model services that enable customers to run complex models without managing underlying infrastructure. By focusing on high-performance, domain-specific processors and tightly integrated systems, the company plays a role in accelerating computation for generative AI, natural language processing, and scientific computing. Its offerings support organizations that require efficient, large-scale AI processing beyond the capabilities of conventional general-purpose processors.","Common Stock","Mr. Andrew D. Feldman","1237 East Arques Avenue","Sunnyvale",94085,"CA","United States","(650) 933-4980","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,187,193,199,205,211,217,223,228,234,240,245,251,257,263,268,274,280,286,292,298,304,310,316,322,327,333,336,342,347,353,359,365,370,376,382,388,393,398,403,408,414,419,424,430,435,440,446,451,456,462,467,473,479,485,490,495,501,507,513,519,525],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",198,203.15,196.61,198.37,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",194.72,198.8,191.2,194.14,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",185,191.5,181.88,190.47,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",181.71,188.28,180.22,184.03,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",179.86,185.2,177.53,181.21,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",192.4,196.71,189.73,191.93,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",190.93,195.07,189.11,191.34,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",196.41,204.5,194.56,196.2,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",217.11,222.5,199.61,199.77,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",190.99,216.9,190.45,210.05,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",181.44,191.06,181.01,190.44,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",170,185.5,168.7,184.52,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",179.45,182.33,171.54,172.62,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",177.73,184.99,176.2,184.24,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",183.83,183.97,176.89,179.08,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",187.25,187.66,180.01,186.67,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",180.1,184.21,177.07,182.15,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",187.96,190.5,180.39,183.92,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",190.46,192.5,184.14,185.43,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",209.68,210.21,195.66,196.13,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",212.95,213.8,202.88,209.85,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",217.68,217.99,201,215.69,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",239.65,241.71,214.51,220.01,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",224,261.08,223.44,251.98,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",225,229,215.77,218.98,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",220,239.99,219.1,231.01,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-12",248.82,265.63,240.88,262.06,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-11",231.29,236.75,220.5,234.76,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-10",227.55,234.25,224.1,230.01,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-07",217.72,228.99,204.11,226.73,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-06",206.51,219.5,205,211.3,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-05",219.18,227,212.59,214.3,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-04",221.19,230.99,214.05,227.15,{"symbol":5,"time":224,"open":225,"high":76,"low":226,"close":227},"2026-08-03",190.49,184.85,219.97,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",208.07,214.5,195.55,198.71,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",178.97,204.87,175.58,203.07,{"symbol":5,"time":241,"open":130,"high":242,"low":243,"close":244},"2026-07-29",190.57,168.71,169.39,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",180.47,193.24,173.7,192.72,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",202.56,202.71,181.75,188.61,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",213.22,214.98,192.86,199.12,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":177},"2026-07-23",205.53,236.38,201.37,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",204.51,244,203.2,209.8,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",180.79,210.64,179.57,208.57,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",176.61,181.94,164.72,176.88,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",172.68,176.47,162.35,172.86,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",178.51,186.4,174.76,180.46,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",204.9,205.11,182.5,184.01,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",206,208.44,187.15,203.81,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",207.2,213.87,203.12,204.62,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-10",194.2,216.46,191.22,215.08,{"symbol":5,"time":323,"open":324,"high":315,"low":325,"close":326},"2026-07-09",188.91,186.28,198.53,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",176,188.55,174.41,181.72,{"symbol":5,"time":334,"open":39,"high":39,"low":335,"close":282},"2026-07-07",173.36,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",205.35,206.29,191.05,192.01,{"symbol":5,"time":343,"open":177,"high":344,"low":345,"close":346},"2026-07-02",223.63,203.55,204.86,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",215.48,228.3,211.25,221.27,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",204.52,221.83,201.67,221,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",184,220.57,182.1,216.16,{"symbol":5,"time":366,"open":367,"high":48,"low":368,"close":369},"2026-06-26",162.66,160.81,181.59,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",189.51,189.91,161.26,168.52,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",208,209.99,181.56,182.26,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",213.75,237,210,226.72,{"symbol":5,"time":389,"open":390,"high":391,"low":165,"close":392},"2026-06-22",237.83,241.68,224.43,{"symbol":5,"time":394,"open":177,"high":395,"low":396,"close":397},"2026-06-18",245.24,215.2,234.71,{"symbol":5,"time":399,"open":400,"high":220,"low":401,"close":402},"2026-06-17",213.93,209.84,213.67,{"symbol":5,"time":404,"open":405,"high":405,"low":406,"close":407},"2026-06-16",218.5,202.28,212.25,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",224.3,224.8,211,218.03,{"symbol":5,"time":415,"open":416,"high":417,"low":378,"close":418},"2026-06-12",230.29,230.37,214,{"symbol":5,"time":420,"open":421,"high":422,"low":191,"close":423},"2026-06-11",238.98,241,226.55,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",226.65,253.52,226.15,237.33,{"symbol":5,"time":431,"open":432,"high":432,"low":433,"close":434},"2026-06-09",244.51,215.01,226.82,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":390},"2026-06-08",212.6,249.76,204.13,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",208.68,222.78,196.73,201.01,{"symbol":5,"time":447,"open":407,"high":448,"low":449,"close":450},"2026-06-04",219.78,205.47,215.4,{"symbol":5,"time":452,"open":453,"high":453,"low":454,"close":455},"2026-06-03",230.06,213.25,214.94,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",220.05,241.69,217,236.52,{"symbol":5,"time":463,"open":464,"high":465,"low":437,"close":466},"2026-06-01",231.88,232.37,213.28,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",247.12,251.35,232.56,236.99,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",260.95,268.78,241.53,242.59,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",243.86,269.39,243.03,266.9,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":160},"2026-05-26",260,262.29,236.1,{"symbol":5,"time":491,"open":492,"high":492,"low":493,"close":494},"2026-05-22",285,250.27,256.78,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",293.7,294,275.42,281.86,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",317.53,338.33,284.25,290.69,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-19",292.17,333.99,286.15,303.63,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-18",291.55,303.66,272.24,296.65,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",298.49,306.78,275,279.72,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",350,386.34,300,311.07,[532,538,543,548,553,558,563,568,573,578,583,588,593,598,602,607,612,617,622,627,632,635,640,644,649,654,659,664,669,674,679,684,689,694,699,704,709,714,719,724,729,734,739,744,749,754,759,764,769,774,779,784,789,794,798,803,807,812,817,821,825,830,835,840,845,850,855,860,865,870,875,880,884,889,894,898,903,908,912,917,922,927,932,937,942,947,951,956,961,967,972,977,983,989,994,1000,1006,1012,1018,1024,1030,1036,1042,1048,1054,1060,1066,1071,1077,1083,1089,1095,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1275,1281,1287,1293,1299,1305,1311,1317,1323,1329,1334,1340,1346,1352,1358,1364,1370,1376,1381,1387,1392,1398,1404,1410,1416,1422,1428,1433,1437,1443,1449,1454,1459,1463,1468,1473,1479,1483,1489,1495,1501,1507,1512,1518,1524,1529,1534,1539,1545,1551,1557,1562,1568,1573,1579,1585,1591,1597,1603,1608,1614,1620,1626,1632,1638,1644,1650,1656,1661,1666,1672,1676,1682,1688,1694,1700,1705,1708,1713,1719,1725,1730,1736,1741,1747,1753,1759,1763,1769,1775,1781,1787,1791,1797,1803,1809,1814,1820,1825,1831,1836,1842,1848,1854,1860,1866,1872,1878,1883,1888,1893,1899,1905,1911,1917,1923,1929,1935,1941,1947,1952,1958,1964,1970,1976,1981],{"symbol":533,"time":26,"open":534,"high":535,"low":536,"close":537},"SPY",761.31,762,757.97,761.69,{"symbol":533,"time":32,"open":539,"high":540,"low":541,"close":542},763.15,763.57,759.96,762.6,{"symbol":533,"time":38,"open":544,"high":545,"low":546,"close":547},759.5,761.67,749.6,754.05,{"symbol":533,"time":44,"open":549,"high":550,"low":551,"close":552},760.12,760.35,756.15,757.39,{"symbol":533,"time":50,"open":554,"high":555,"low":556,"close":557},759,763.52,757.93,760.88,{"symbol":533,"time":56,"open":559,"high":560,"low":561,"close":562},764.72,766.38,763.6,764.29,{"symbol":533,"time":62,"open":564,"high":565,"low":566,"close":567},758.03,760.11,756.64,757.83,{"symbol":533,"time":68,"open":569,"high":570,"low":571,"close":572},764.08,764.47,760.94,762.4,{"symbol":533,"time":74,"open":574,"high":575,"low":576,"close":577},769.07,769.7,765.14,765.96,{"symbol":533,"time":80,"open":579,"high":580,"low":581,"close":582},772.01,772.87,769,770.19,{"symbol":533,"time":86,"open":584,"high":585,"low":586,"close":587},767.9,774.03,767.45,773.17,{"symbol":533,"time":92,"open":589,"high":590,"low":591,"close":592},762.45,766.43,761.73,765.16,{"symbol":533,"time":98,"open":594,"high":595,"low":596,"close":597},762.01,764.67,759.48,761.78,{"symbol":533,"time":104,"open":599,"high":600,"low":559,"close":601},767.33,768,767.05,{"symbol":533,"time":110,"open":603,"high":604,"low":605,"close":606},771.76,775.3,768.31,769.35,{"symbol":533,"time":116,"open":608,"high":609,"low":610,"close":611},768.5,772.36,767.16,771.1,{"symbol":533,"time":122,"open":613,"high":614,"low":615,"close":616},764.73,767.35,763.93,766.08,{"symbol":533,"time":128,"open":618,"high":619,"low":620,"close":621},766.16,766.78,763.05,765.91,{"symbol":533,"time":134,"open":623,"high":624,"low":625,"close":626},764.78,765.22,762.08,763.47,{"symbol":533,"time":140,"open":628,"high":629,"low":630,"close":631},766.05,767.85,764.17,765.72,{"symbol":533,"time":146,"open":577,"high":633,"low":634,"close":542},768.15,762.04,{"symbol":533,"time":152,"open":636,"high":637,"low":638,"close":639},770.36,772.47,768.1,769.06,{"symbol":533,"time":158,"open":641,"high":642,"low":643,"close":586},768.7,769.5,766.92,{"symbol":533,"time":164,"open":645,"high":646,"low":647,"close":648},776.18,776.78,772.51,772.67,{"symbol":533,"time":170,"open":650,"high":651,"low":652,"close":653},778.54,778.8,775.43,776.34,{"symbol":533,"time":176,"open":655,"high":656,"low":657,"close":658},774.87,779.37,774.11,777.88,{"symbol":533,"time":182,"open":660,"high":661,"low":662,"close":663},774.71,774.9,771.28,772.49,{"symbol":533,"time":188,"open":665,"high":666,"low":667,"close":668},774.53,774.61,769.2,770.56,{"symbol":533,"time":194,"open":670,"high":671,"low":672,"close":673},772.6,775.05,771.62,773.03,{"symbol":533,"time":200,"open":675,"high":676,"low":677,"close":678},771.02,773.92,769.61,773.26,{"symbol":533,"time":206,"open":680,"high":681,"low":682,"close":683},770.21,771.82,767.46,768.56,{"symbol":533,"time":212,"open":685,"high":686,"low":687,"close":688},775.85,776.85,769.51,769.79,{"symbol":533,"time":218,"open":690,"high":691,"low":692,"close":693},760.63,773.41,760.52,771.33,{"symbol":533,"time":224,"open":695,"high":696,"low":697,"close":698},749.44,758.58,748.8,757.67,{"symbol":533,"time":229,"open":700,"high":701,"low":702,"close":703},744.68,748.9,737.68,747.03,{"symbol":533,"time":235,"open":705,"high":706,"low":707,"close":708},736.05,742.45,734.59,741.69,{"symbol":533,"time":241,"open":710,"high":711,"low":712,"close":713},739.97,742.68,729.1,729.46,{"symbol":533,"time":246,"open":715,"high":716,"low":717,"close":718},739.19,742.79,735.98,740.86,{"symbol":533,"time":252,"open":720,"high":721,"low":722,"close":723},744.91,745.53,735.87,739.09,{"symbol":533,"time":258,"open":725,"high":726,"low":727,"close":728},738.51,743.72,737.29,738.93,{"symbol":533,"time":264,"open":730,"high":731,"low":732,"close":733},739.37,742.56,735.21,738.18,{"symbol":533,"time":269,"open":735,"high":736,"low":737,"close":738},746.62,750.02,746.37,747.41,{"symbol":533,"time":275,"open":740,"high":741,"low":742,"close":743},746.29,749.04,744.18,748.28,{"symbol":533,"time":281,"open":745,"high":746,"low":747,"close":748},747.06,748.73,741.51,742.09,{"symbol":533,"time":287,"open":750,"high":751,"low":752,"close":753},742.08,747.29,740.8,743.29,{"symbol":533,"time":293,"open":755,"high":756,"low":757,"close":758},752.76,754.57,747.88,750.72,{"symbol":533,"time":299,"open":760,"high":761,"low":762,"close":763},754.24,755.58,750.2,754.81,{"symbol":533,"time":305,"open":765,"high":766,"low":767,"close":768},750.91,753.34,748.66,751.83,{"symbol":533,"time":311,"open":770,"high":771,"low":772,"close":773},752.47,753.91,748,749.17,{"symbol":533,"time":317,"open":775,"high":776,"low":777,"close":778},752.05,755.42,748.1,754.95,{"symbol":533,"time":323,"open":780,"high":781,"low":782,"close":783},747.35,751.97,745.59,751.71,{"symbol":533,"time":328,"open":785,"high":786,"low":787,"close":788},743.16,746.15,739.51,745.4,{"symbol":533,"time":334,"open":790,"high":791,"low":792,"close":793},750.22,750.96,745.21,747.71,{"symbol":533,"time":337,"open":795,"high":796,"low":738,"close":797},748.74,752.41,751.28,{"symbol":533,"time":343,"open":799,"high":800,"low":801,"close":802},747.4,751.31,740.03,744.78,{"symbol":533,"time":348,"open":804,"high":695,"low":805,"close":806},745,742.38,745.76,{"symbol":533,"time":354,"open":808,"high":809,"low":810,"close":811},741.29,748.02,740.89,746.77,{"symbol":533,"time":360,"open":813,"high":814,"low":815,"close":816},736.53,741.56,732.09,741,{"symbol":533,"time":366,"open":818,"high":813,"low":819,"close":820},728.95,716.58,728.99,{"symbol":533,"time":371,"open":822,"high":730,"low":823,"close":824},738.91,729.6,734.3,{"symbol":533,"time":377,"open":826,"high":827,"low":828,"close":829},735.17,739.95,730.84,733.24,{"symbol":533,"time":383,"open":831,"high":832,"low":833,"close":834},733.81,739.63,732.3,733.58,{"symbol":533,"time":389,"open":836,"high":837,"low":838,"close":839},747.7,750.18,743.13,744.39,{"symbol":533,"time":394,"open":841,"high":842,"low":843,"close":844},747.76,748.23,743.86,746.74,{"symbol":533,"time":399,"open":846,"high":847,"low":848,"close":849},751.29,752.15,739.22,740.96,{"symbol":533,"time":404,"open":851,"high":852,"low":853,"close":854},754.55,755.44,749.88,750.33,{"symbol":533,"time":409,"open":856,"high":857,"low":858,"close":859},751.85,756.68,751.76,754.83,{"symbol":533,"time":415,"open":861,"high":862,"low":863,"close":864},740.71,744.44,735.03,741.75,{"symbol":533,"time":420,"open":866,"high":867,"low":868,"close":869},728.76,740,724.41,737.76,{"symbol":533,"time":425,"open":871,"high":872,"low":873,"close":874},733.39,738.38,725.33,725.43,{"symbol":533,"time":431,"open":876,"high":877,"low":878,"close":879},743.63,746.9,722.59,737.05,{"symbol":533,"time":436,"open":881,"high":882,"low":883,"close":848},743.36,745.34,738.19,{"symbol":533,"time":441,"open":885,"high":886,"low":887,"close":888},752.31,752.82,735.53,737.55,{"symbol":533,"time":447,"open":890,"high":891,"low":892,"close":893},752.1,758.31,751.47,757.09,{"symbol":533,"time":452,"open":895,"high":896,"low":897,"close":760},758.15,758.8,753.57,{"symbol":533,"time":457,"open":899,"high":900,"low":901,"close":902},757.03,760.4,756.75,759.57,{"symbol":533,"time":463,"open":904,"high":905,"low":906,"close":907},755.36,760.28,754.69,758.54,{"symbol":533,"time":468,"open":909,"high":910,"low":906,"close":911},755.9,758.08,756.48,{"symbol":533,"time":474,"open":913,"high":914,"low":915,"close":916},750.25,755.15,749.23,754.6,{"symbol":533,"time":480,"open":918,"high":919,"low":920,"close":921},750.88,751.38,748.22,750.46,{"symbol":533,"time":486,"open":923,"high":924,"low":925,"close":926},750.01,752.13,748.37,750.59,{"symbol":533,"time":491,"open":928,"high":929,"low":930,"close":931},746.24,748.94,744.48,745.64,{"symbol":533,"time":496,"open":933,"high":934,"low":935,"close":936},738.64,744.87,737.03,742.72,{"symbol":533,"time":502,"open":938,"high":939,"low":940,"close":941},735.71,741.87,733.89,741.25,{"symbol":533,"time":508,"open":943,"high":944,"low":945,"close":946},734.78,737.65,731.53,733.73,{"symbol":533,"time":514,"open":948,"high":949,"low":871,"close":950},739.83,741.42,738.65,{"symbol":533,"time":520,"open":952,"high":953,"low":954,"close":955},741.79,743.46,737.96,739.17,{"symbol":533,"time":526,"open":957,"high":958,"low":959,"close":960},743.65,749.53,743.56,748.17,{"symbol":533,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":533,"time":968,"open":969,"high":970,"low":971,"close":733},"2026-05-12",736.89,738.84,731.83,{"symbol":533,"time":973,"open":974,"high":975,"low":974,"close":976},"2026-05-11",736.45,740.79,739.3,{"symbol":533,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":533,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":533,"time":990,"open":991,"high":707,"low":992,"close":993},"2026-05-06",728.16,727.82,733.83,{"symbol":533,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":533,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":533,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":533,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":533,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-04-29",711,712.2,708.37,711.58,{"symbol":533,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":533,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":533,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":533,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":533,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":533,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":533,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":533,"time":1067,"open":1064,"high":1068,"low":1069,"close":1070},"2026-04-17",712.39,705.76,710.14,{"symbol":533,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":533,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":533,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":533,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":533,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":533,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":533,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":533,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":533,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":533,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":533,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2026-04-01",653.9,658.52,653,655.24,{"symbol":533,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":533,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":533,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":533,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":533,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":533,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":533,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":533,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":533,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":533,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":533,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":533,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":533,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":533,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":533,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":533,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":533,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":533,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":533,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":533,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":533,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":533,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":533,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":533,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":533,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":533,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2026-02-24",681.9,688.35,680,687.35,{"symbol":533,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2026-02-23",687.83,690,680.37,682.39,{"symbol":533,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":533,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":533,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":533,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":533,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":533,"time":1330,"open":1331,"high":1332,"low":1297,"close":1333},"2026-02-12",694.24,695.35,681.27,{"symbol":533,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":533,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":533,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":533,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":533,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":533,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":533,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":533,"time":1377,"open":1378,"high":1379,"low":1348,"close":1380},"2026-02-02",689.58,696.93,695.41,{"symbol":533,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":533,"time":1388,"open":1336,"high":1389,"low":1390,"close":1391},"2026-01-29",697.06,684.83,694.04,{"symbol":533,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":533,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":533,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":533,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":533,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":533,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":533,"time":1429,"open":1430,"high":1431,"low":1432,"close":1223},"2026-01-20",681.49,684.77,676.57,{"symbol":533,"time":1434,"open":1435,"high":1436,"low":1285,"close":1344},"2026-01-16",693.66,694.25,{"symbol":533,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":533,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2026-01-14",691,691.72,686.04,690.36,{"symbol":533,"time":1450,"open":1403,"high":1451,"low":1452,"close":1453},"2026-01-13",696.09,691.35,693.77,{"symbol":533,"time":1455,"open":1456,"high":1451,"low":1457,"close":1458},"2026-01-12",690.68,690.63,695.16,{"symbol":533,"time":1460,"open":1457,"high":1461,"low":1338,"close":1462},"2026-01-09",695.31,694.07,{"symbol":533,"time":1464,"open":1465,"high":1357,"low":1466,"close":1467},"2026-01-08",688.82,687.49,689.51,{"symbol":533,"time":1469,"open":1470,"high":1471,"low":1472,"close":1378},"2026-01-07",692.19,693.96,689.32,{"symbol":533,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2026-01-06",687.93,692.32,687.78,691.81,{"symbol":533,"time":1480,"open":1481,"high":1304,"low":1268,"close":1482},"2026-01-05",686.54,687.72,{"symbol":533,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2026-01-02",685.71,686.87,679.82,683.17,{"symbol":533,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-12-31",687.14,687.36,681.71,681.92,{"symbol":533,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-12-30",687.45,688.56,686.58,687.01,{"symbol":533,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-12-29",687.54,689.2,686.07,687.85,{"symbol":533,"time":1508,"open":1509,"high":1344,"low":1510,"close":1511},"2025-12-26",690.64,689.27,690.31,{"symbol":533,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-12-24",687.95,690.83,687.8,690.38,{"symbol":533,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-12-23",683.92,688.2,683.87,687.96,{"symbol":533,"time":1525,"open":1526,"high":1527,"low":1528,"close":1390},"2025-12-22",683.94,685.36,680.59,{"symbol":533,"time":1530,"open":1531,"high":1532,"low":1533,"close":1528},"2025-12-19",676.59,681.09,676.47,{"symbol":533,"time":1535,"open":1536,"high":1537,"low":1538,"close":1533},"2025-12-18",677.6,680.74,674.9,{"symbol":533,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-12-17",679.89,680.44,671.2,671.4,{"symbol":533,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-12-16",679.23,681.08,674.98,678.87,{"symbol":533,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-12-15",685.74,685.76,679.25,680.73,{"symbol":533,"time":1558,"open":1559,"high":1560,"low":1561,"close":1368},"2025-12-12",688.17,688.88,679.17,{"symbol":533,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-12-11",685.14,689.25,682.17,689.17,{"symbol":533,"time":1569,"open":1570,"high":1571,"low":1250,"close":1572},"2025-12-10",682.56,688.97,687.57,{"symbol":533,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-12-09",683.15,685.39,682.59,683.04,{"symbol":533,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-12-08",686.59,686.64,681.57,683.63,{"symbol":533,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-12-05",685.47,688.39,684.58,685.69,{"symbol":533,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-12-04",685.3,685.37,681.34,684.39,{"symbol":533,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-12-03",680.57,684.91,679.69,683.89,{"symbol":533,"time":1604,"open":1494,"high":1605,"low":1606,"close":1607},"2025-12-02",683.82,679.33,681.53,{"symbol":533,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-12-01",678.81,682.99,678.74,680.27,{"symbol":533,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-11-28",680.86,683.67,680.5,683.39,{"symbol":533,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-11-26",677.63,681.7,676.72,679.68,{"symbol":533,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-11-25",668.63,676.21,664.48,675.02,{"symbol":533,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-11-24",662.69,670.06,661.59,668.73,{"symbol":533,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-11-21",655.05,664.55,650.85,659.03,{"symbol":533,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-11-20",672.91,675.56,651.89,652.53,{"symbol":533,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-11-19",660.78,667.34,658.75,662.63,{"symbol":533,"time":1657,"open":1658,"high":1659,"low":1121,"close":1660},"2025-11-18",662.1,665.12,660.08,{"symbol":533,"time":1662,"open":1201,"high":1663,"low":1664,"close":1665},"2025-11-17",673.71,662.17,665.67,{"symbol":533,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-11-14",665.38,675.66,663.27,671.93,{"symbol":533,"time":1673,"open":1618,"high":1616,"low":1674,"close":1675},"2025-11-13",670.52,672.04,{"symbol":533,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-11-12",684.79,684.96,680.95,683.38,{"symbol":533,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-11-11",679.95,683.57,678.73,683,{"symbol":533,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-11-10",677.24,682.18,675.03,681.44,{"symbol":533,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-11-07",667.91,671.08,661.21,670.97,{"symbol":533,"time":1701,"open":1533,"high":1702,"low":1703,"close":1704},"2025-11-06",677.38,668.72,670.31,{"symbol":533,"time":1706,"open":1549,"high":1616,"low":1707,"close":1223},"2025-11-05",674.17,{"symbol":533,"time":1709,"open":1242,"high":1710,"low":1711,"close":1712},"2025-11-04",679.96,674.58,675.24,{"symbol":533,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-11-03",685.67,685.8,679.94,683.34,{"symbol":533,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-10-31",685.04,685.08,679.24,682.06,{"symbol":533,"time":1726,"open":1727,"high":1728,"low":1729,"close":1729},"2025-10-30",683.9,685.94,679.83,{"symbol":533,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-10-29",688.72,689.7,682.87,687.39,{"symbol":533,"time":1737,"open":1738,"high":1739,"low":1390,"close":1740},"2025-10-28",687.05,688.91,687.06,{"symbol":533,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-10-27",682.73,685.54,682.12,685.24,{"symbol":533,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-10-24",676.46,678.47,675.65,677.25,{"symbol":533,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-10-23",668.12,672.71,667.8,671.76,{"symbol":533,"time":1760,"open":1761,"high":1761,"low":1762,"close":1757},"2025-10-22",672,663.3,{"symbol":533,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-10-21",671.44,672.99,669.98,671.29,{"symbol":533,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-10-20",667.32,672.21,667.27,671.3,{"symbol":533,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-10-17",659.5,665.76,658.14,664.39,{"symbol":533,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-10-16",666.82,668.71,657.11,660.64,{"symbol":533,"time":1788,"open":1783,"high":1789,"low":1124,"close":1790},"2025-10-15",670.23,665.17,{"symbol":533,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-10-14",657.17,665.83,653.17,662.23,{"symbol":533,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-10-13",660.65,665.13,659.77,663.04,{"symbol":533,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-10-10",672.13,673.95,652.84,653.02,{"symbol":533,"time":1810,"open":1811,"high":1812,"low":1813,"close":1217},"2025-10-09",673.53,673.94,669.21,{"symbol":533,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-10-08",670.25,673.21,669.42,673.11,{"symbol":533,"time":1821,"open":1822,"high":1766,"low":1823,"close":1824},"2025-10-07",672.54,667.67,669.12,{"symbol":533,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-10-06",671.62,672.51,669.46,671.61,{"symbol":533,"time":1832,"open":1833,"high":1834,"low":1835,"close":1813},"2025-10-03",669.99,672.68,668.16,{"symbol":533,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-10-02",670.45,670.57,666.78,669.22,{"symbol":533,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-10-01",663.17,669.37,663.06,668.45,{"symbol":533,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-09-30",662.93,666.65,661.61,666.18,{"symbol":533,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-09-29",664.36,665.28,661.86,663.68,{"symbol":533,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-09-26",659.51,662.37,657.88,661.82,{"symbol":533,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-09-25",657.94,659.41,654.41,658.05,{"symbol":533,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-09-24",664.51,664.61,659.67,661.1,{"symbol":533,"time":1879,"open":1880,"high":1653,"low":1881,"close":1882},"2025-09-23",666.72,661.98,663.21,{"symbol":533,"time":1884,"open":1885,"high":1886,"low":1664,"close":1887},"2025-09-22",662.2,667.29,666.84,{"symbol":533,"time":1889,"open":1890,"high":1641,"low":1891,"close":1892},"2025-09-19",662.33,660.37,663.7,{"symbol":533,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-09-18",661.89,664.89,660.27,662.26,{"symbol":533,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-09-17",660.01,661.72,654.3,659.18,{"symbol":533,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-09-16",661.47,661.78,659.21,660,{"symbol":533,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-09-15",659.64,661.04,659.34,660.91,{"symbol":533,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-09-12",657.6,659.11,656.9,657.41,{"symbol":533,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-09-11",654.18,658.33,653.59,657.63,{"symbol":533,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-09-10",653.62,654.55,650.63,652.21,{"symbol":533,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-09-09",648.97,650.86,647.22,650.33,{"symbol":533,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-09-08",648.62,649.84,647.23,648.83,{"symbol":533,"time":1948,"open":1949,"high":1934,"low":1950,"close":1951},"2025-09-05",651.48,643.33,647.24,{"symbol":533,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-09-04",644.42,649.15,643.51,649.12,{"symbol":533,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-09-03",642.67,644.21,640.46,643.74,{"symbol":533,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-09-02",637.5,640.49,634.92,640.27,{"symbol":533,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-08-29",647.47,647.84,643.14,645.05,{"symbol":533,"time":1977,"open":1951,"high":1978,"low":1979,"close":1980},"2025-08-28",649.48,645.34,648.92,{"symbol":533,"time":1982,"open":1983,"high":1984,"low":1954,"close":1985},"2025-08-27",644.57,647.37,646.63,[1987,1991,1995,1998,2000,2003,2006,2008,2010,2013,2015,2017,2019,2021,2023,2025,2027,2029,2031,2033],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":1990},"BULLISH","MACD","2026-09-16 00:00:00",{"time":50,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1989,"datetime":1994},"False","BEARISH","2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1996,"datetime":1997},"MA","2026-09-10 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":1999},"2026-09-08 00:00:00",{"time":92,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":2001,"datetime":2002},"RSI","2026-09-02 00:00:00",{"time":134,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":2004,"datetime":2005},"CCI","2026-08-24 00:00:00",{"time":146,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1989,"datetime":2007},"2026-08-20 00:00:00",{"time":176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1996,"datetime":2009},"2026-08-13 00:00:00",{"time":182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":2011,"datetime":2012},"BollingerBands","2026-08-12 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":2004,"datetime":2014},"2026-07-22 00:00:00",{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":2016},"2026-07-21 00:00:00",{"time":287,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1989,"datetime":2018},"2026-07-17 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":2020},"2026-07-09 00:00:00",{"time":328,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1989,"datetime":2022},"2026-07-08 00:00:00",{"time":360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":2024},"2026-06-29 00:00:00",{"time":371,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1989,"datetime":2026},"2026-06-25 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":2028},"2026-06-15 00:00:00",{"time":415,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1989,"datetime":2030},"2026-06-12 00:00:00",{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":1988,"trading_system":1989,"datetime":2032},"2026-06-11 00:00:00",{"time":526,"symbol":5,"current_signal":1992,"signal_change":23,"signal_type":1993,"trading_system":1996,"datetime":2034},"2026-05-14 00:00:00",[],[2037,2057,2072],{"symbol":5,"accessionnumber":2038,"filingdate":182,"sec_url":2039,"tags":2040,"headline":2045,"summary":2046,"sector":2047,"industry":2048,"date_processed":2049,"impact_score":2050,"exhibits":2051,"isLocked":2056},"0001628280-26-056186","https://www.sec.gov/Archives/edgar/data/2021728/000162828026056186/0001628280-26-056186-index.htm",{"events":2041},[2042,2043,2044],"Earnings Beat","General Statement","Earnings Miss","Cerebras Systems Reports Strong Q2 2026 Financial Results and Capacity Expansion","Cerebras Systems announced its financial results for Q2 2026, reporting a 281% year-over-year increase in GAAP cloud revenue to $126.0 million and a 287% increase in core cloud revenue to $127.7 million. The company also saw significant improvements in gross and operating margins, with core gross margin at 41% and core operating margin at -16%. Additionally, Cerebras is expanding its data center capacity to over 600 MW by the end of 2027 and increasing its manufacturing capacity more than 10x in 2026. The company raised $6.4 billion through its IPO and closed a revolving credit facility for up to $850 million.","Manufacturing","Semiconductors & Related Devices","2026-08-12 20:09:56","HIGH",[2052],{"exhibit_number":2053,"htm_reference":2054,"full_url":2055},"EX-99.1","cbrsannouncesfinancialresu.htm","https://www.sec.gov/Archives/edgar/data/2021728/000162828026056186/cbrsannouncesfinancialresu.htm",false,{"symbol":5,"accessionnumber":2058,"filingdate":383,"sec_url":2059,"tags":2060,"headline":2065,"summary":2066,"sector":2047,"industry":2048,"date_processed":2067,"impact_score":2068,"exhibits":2069,"isLocked":2056},"0001628280-26-044941","https://www.sec.gov/Archives/edgar/data/2021728/000162828026044941/0001628280-26-044941-index.htm",{"events":2061},[2042,2062,2063,2064],"Strategic Partnership","Financial Instrument Agreement","New Debt Issued","Cerebras Systems Reports Strong Q1 2026 Financial Results and Strategic Partnerships","Cerebras Systems Inc. announced its financial results for the first quarter of fiscal 2026, reporting GAAP revenue of $193.4 million, a 94% increase year-over-year. The company also announced a multi-year deal with OpenAI valued at over $20 billion and a partnership with AWS to bring fast inference to AWS. Cerebras also raised $6.4 billion in Q2, marking the largest semiconductor IPO of all time. The company expects core revenue for Q2 2026 to be approximately $194.0 million, up 88% year-over-year.","2026-06-23 20:44:41","MEDIUM",[2070],{"exhibit_number":2053,"htm_reference":2054,"full_url":2071},"https://www.sec.gov/Archives/edgar/data/2021728/000162828026044941/cbrsannouncesfinancialresu.htm",{"symbol":5,"accessionnumber":2073,"filingdate":520,"sec_url":2074,"tags":2075,"headline":2081,"summary":2082,"sector":2047,"industry":2048,"date_processed":2083,"impact_score":2068,"exhibits":2084,"isLocked":2056},"0001628280-26-035605","https://www.sec.gov/Archives/edgar/data/2021728/000162828026035605/0001628280-26-035605-index.htm",{"events":2076},[2077,2078,2079,2080],"IPO Completed","Public Offering Completed","Articles of Incorporation Amendment","Bylaw Amendment","Cerebras Systems Completes IPO Raising $6.4 Billion","On May 15, 2026, Cerebras Systems Inc. completed its initial public offering, selling 34,500,000 shares of Class A Common Stock at $185.00 per share, resulting in gross proceeds of $6.4 billion. The offering included the full exercise of an underwriter option for an additional 4,500,000 shares. Simultaneously, the company filed amended and restated Certificate of Incorporation and Bylaws, which became effective prior to the IPO closing.","2026-05-15 20:28:40",[2085,2089],{"exhibit_number":2086,"htm_reference":2087,"full_url":2088},"EX-3.2","exhibit32-8xk.htm","https://www.sec.gov/Archives/edgar/data/2021728/000162828026035605/exhibit32-8xk.htm",{"exhibit_number":2090,"htm_reference":2091,"full_url":2092},"EX-3.1","exhibit31-8xk.htm","https://www.sec.gov/Archives/edgar/data/2021728/000162828026035605/exhibit31-8xk.htm",null,1789889665498]