[{"data":1,"prerenderedAt":4221},["ShallowReactive",2],{"company-overview-CRWV":3},{"company_profile":4,"ohlc":24,"spy":2129,"trading_signals":3405,"company_actions":3551,"filings_8k":3694,"report_history":4220,"insider_summary":4220,"filings_summary":4220,"financials_summary":4220,"institutional_summary":4220,"seo_links":4220},{"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},"CRWV","CoreWeave, Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",2189,"https://www.coreweave.com","CoreWeave, Inc. is an American artificial intelligence cloud computing company that provides high-performance infrastructure tailored to modern AI and accelerated computing workloads. Headquartered in Livingston, New Jersey, CoreWeave focuses on delivering large-scale GPU-based compute resources for applications such as generative AI, machine learning, visual effects rendering, and other data- and compute-intensive tasks. Its platform combines specialized hardware, networking, and storage with orchestration and chip management software to help enterprises and AI developers deploy, scale, and optimize complex models efficiently. CoreWeave positions itself as a purpose-built cloud for AI, offering flexible, high-throughput infrastructure and technical support aimed at organizations that require more specialized performance than general-purpose cloud providers typically offer. The company serves a global client base that includes AI labs, fast-growing startups, and large enterprises across technology, media, and other data-driven industries.","Common Stock","Mr. Michael N. Intrator","290 West Mount Pleasant Avenue","Livingston",7039,"NJ","United States","973 270 9737","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,126,132,138,144,150,156,162,168,174,180,186,192,198,204,209,215,221,227,233,239,245,251,257,263,269,274,279,285,290,296,302,308,314,318,324,329,335,341,346,352,358,364,369,375,381,387,393,399,405,411,417,423,429,435,440,446,452,458,464,470,476,482,488,493,499,505,511,517,523,529,535,541,547,553,559,564,570,576,582,587,593,599,605,611,617,623,629,635,640,646,652,658,664,670,676,682,687,692,698,704,710,716,722,728,733,738,742,748,754,759,765,770,776,781,786,791,796,802,807,813,819,823,829,835,840,846,852,858,864,869,875,879,885,890,896,902,907,913,919,925,930,935,941,947,952,958,964,969,975,981,987,993,999,1005,1011,1017,1023,1028,1033,1038,1043,1049,1055,1061,1066,1071,1076,1081,1087,1093,1099,1105,1111,1116,1122,1128,1131,1137,1143,1149,1155,1160,1165,1171,1177,1182,1187,1193,1197,1202,1207,1211,1217,1222,1228,1233,1238,1243,1247,1253,1259,1265,1271,1276,1282,1287,1293,1299,1305,1311,1317,1323,1329,1335,1341,1347,1353,1359,1365,1371,1377,1383,1389,1395,1401,1407,1413,1419,1424,1430,1436,1442,1448,1453,1458,1464,1470,1476,1482,1488,1494,1499,1505,1511,1516,1521,1526,1532,1538,1544,1549,1553,1557,1563,1569,1573,1579,1585,1590,1596,1602,1608,1613,1619,1625,1631,1637,1642,1648,1652,1658,1664,1670,1675,1679,1685,1691,1697,1702,1707,1713,1719,1725,1731,1736,1742,1747,1753,1759,1765,1770,1776,1782,1788,1794,1800,1806,1812,1818,1824,1829,1835,1840,1845,1850,1856,1862,1868,1874,1880,1886,1890,1894,1897,1903,1907,1912,1918,1923,1928,1933,1939,1944,1950,1956,1962,1968,1973,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2091,2097,2103,2109,2114,2120,2124],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",79.83,81.74,79.16,81.36,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",81.45,82.43,78.27,79.88,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",83.75,85.26,81.16,83.35,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",82.62,83.86,80.52,80.92,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",82.65,85.93,82.08,82.98,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",91.08,91.99,88.62,88.99,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",89.91,92.19,88.73,89.12,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",100.04,100.58,94.61,94.94,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",92.95,104.59,92.88,99.83,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",85.73,89.63,84.9,89.36,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",80.12,84.85,79.03,84.56,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",80.09,82.53,79.58,80.93,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",82.34,82.81,80.37,81.85,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",82.63,85.23,82.4,84.89,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",85.17,87.9,83.17,84.23,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",90.75,91.81,86.51,86.8,{"symbol":5,"time":122,"open":123,"high":63,"low":124,"close":125},"2026-08-26",86.89,86.75,88.01,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",88.27,90.25,87.5,88.04,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",85.16,87.2,83.23,86.25,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",90.4,91.52,87.41,87.85,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",90.31,93.77,88.78,89.76,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",94.23,94.38,88.85,90.87,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",101.4,102.38,93.15,93.17,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",107.01,109.9,101.22,106,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",106.25,110.3,102.5,105.26,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",107.14,117.49,105.84,106.29,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",108.7,111.83,105.44,107.73,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",90.94,93.6,87.46,90.32,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",92.35,93.98,88.17,88.19,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",89.23,91.03,85.58,90.67,{"symbol":5,"time":205,"open":206,"high":200,"low":207,"close":208},"2026-08-06",86.35,85,85.33,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",92.29,94.15,89.77,89.89,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",86.43,94.3,86.26,91.9,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",70.56,86.2,69.89,85.76,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",77.04,78.5,69.97,71.77,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",68.3,75.87,67.55,73.9,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",66.67,66.89,60.55,60.82,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",68.97,69.18,64.63,67.3,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",73.8,74.91,69.69,70.79,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",79.5,79.57,71.67,71.88,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",81,85.19,80.55,81.1,{"symbol":5,"time":270,"open":271,"high":272,"low":95,"close":273},"2026-07-22",79.89,85.37,82.64,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":95},"2026-07-21",75,80.45,74.5,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",75.77,79.31,73.01,73.06,{"symbol":5,"time":286,"open":287,"high":278,"low":288,"close":289},"2026-07-17",70.71,68.51,73.21,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",75.57,75.62,72.08,72.91,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",78.74,80.64,74.81,77.12,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",84.66,85.91,78.4,79.94,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",86.97,88.88,82.72,83.31,{"symbol":5,"time":315,"open":214,"high":316,"low":317,"close":311},"2026-07-10",91.31,87.93,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",93.33,95.14,89.37,89.7,{"symbol":5,"time":325,"open":54,"high":326,"low":327,"close":328},"2026-07-08",90.15,82.82,90,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",83.74,85.31,79.46,83.53,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",83.01,87.54,82.51,86.46,{"symbol":5,"time":342,"open":343,"high":196,"low":344,"close":345},"2026-07-02",86.27,80.56,81.75,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",88.87,90.26,85.01,85.69,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",95.18,99.79,93.88,99.54,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",98.38,98.47,89.55,95.51,{"symbol":5,"time":365,"open":354,"high":366,"low":367,"close":368},"2026-06-26",98.09,93.5,96.58,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",105.28,106.54,98.42,98.76,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",103.58,104.54,98.25,100.88,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",102.93,112.01,101.96,105.72,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",119.08,119.19,106.61,111.29,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",118.85,119.89,114.13,117.95,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",117.07,122,114.9,115.21,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",108.3,119.45,107.62,117.03,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",104,108.8,103.8,106.71,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",99.12,105.55,97.22,100.55,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",92.64,96.51,91.02,95.74,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",95.39,100.51,95.1,95.61,{"symbol":5,"time":436,"open":437,"high":438,"low":189,"close":439},"2026-06-09",103.99,105.39,98.45,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",102.03,104.3,98.4,102.37,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",104.64,104.8,95.54,100.39,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",107.49,110.45,105.03,108.03,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",119.92,121.96,110.55,110.93,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",129.96,132.15,118.82,119.27,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",114.78,127.85,114.72,124.82,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",108.02,110.25,102.3,109.53,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",107.95,110.33,103.63,106.86,{"symbol":5,"time":489,"open":490,"high":420,"low":491,"close":492},"2026-05-27",105.11,99.6,104.27,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",108.24,109.2,105,105.89,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",109.32,109.85,104.88,105.49,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",106.56,108.44,103.16,107.58,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",101.5,102.75,98.1,101.28,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",98.53,101.31,94.82,99.81,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-18",106.79,106.95,98.65,103.77,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-15",109.42,110.36,106.44,107.3,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-14",111.53,118.21,110.06,114.22,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-13",112.95,112.98,106.34,111.31,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-12",110.79,110.98,101.12,107.75,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",112.02,119.49,111.5,114.7,{"symbol":5,"time":560,"open":561,"high":562,"low":462,"close":563},"2026-05-08",118.46,123.75,114.15,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-07",132.05,133.59,125.43,128.84,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",131.07,138.25,130.41,137.98,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",125,129.52,122.52,127.89,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":568},"2026-05-04",121.18,129.97,121.17,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-01",114.11,121.86,113.14,119.01,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-30",117.29,118.25,111.18,111.6,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",108.2,115.47,107.05,114.19,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-28",103.6,110,103.05,105.53,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",109.87,112.82,104.93,112.06,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",120.97,121,106.51,110.14,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-23",122.1,124.2,116.15,117.42,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-22",118.3,124.96,117.58,122.54,{"symbol":5,"time":636,"open":631,"high":637,"low":638,"close":639},"2026-04-21",120.82,113.8,115.16,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",116.18,118.08,110.6,117.43,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-17",120.39,120.69,115.99,116.85,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",119.98,122.14,114.8,119.56,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",119.83,121.37,113.87,118.69,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",114.95,119.06,112.91,117.2,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-13",104.23,114.1,103.87,110.27,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",93.44,105.9,93.2,102,{"symbol":5,"time":683,"open":140,"high":684,"low":685,"close":686},"2026-04-09",94.96,84.81,92,{"symbol":5,"time":688,"open":58,"high":689,"low":690,"close":691},"2026-04-08",93.9,87.45,88.9,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",80.18,85.3,80.14,85.24,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-06",81.33,82.29,79.56,80.94,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-02",75.76,82.5,73.81,82.24,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-01",79.49,80.54,76.8,78.44,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-31",73,77.59,72.42,77.47,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",75.31,75.46,67.15,69.15,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":300},"2026-03-27",78.41,79.4,73.22,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":277},"2026-03-26",86.85,88.26,80.16,{"symbol":5,"time":739,"open":106,"high":740,"low":88,"close":741},"2026-03-25",88.75,87.58,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",82.93,84.5,80.1,83.02,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",81.8,85.34,80.31,81.96,{"symbol":5,"time":755,"open":696,"high":756,"low":757,"close":758},"2026-03-20",83.15,77.58,81.47,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-19",80,81.6,78.78,80.66,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":327},"2026-03-18",80.71,85.28,80.04,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-17",83.98,85.1,81.56,82.12,{"symbol":5,"time":777,"open":778,"high":736,"low":779,"close":780},"2026-03-16",85.87,81.88,85.86,{"symbol":5,"time":782,"open":783,"high":784,"low":333,"close":785},"2026-03-13",81.07,84.44,81.11,{"symbol":5,"time":787,"open":788,"high":789,"low":306,"close":790},"2026-03-12",79.63,82.38,79.86,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":753},"2026-03-11",79,82.99,77.86,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-10",75.02,75.92,73.75,74.92,{"symbol":5,"time":803,"open":804,"high":278,"low":805,"close":806},"2026-03-09",71.54,70.7,74.41,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-06",72.95,77.95,71.85,72.99,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-05",77,78.68,73.25,74.82,{"symbol":5,"time":820,"open":821,"high":764,"low":822,"close":259},"2026-03-04",77.8,75.8,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-03",75.23,75.37,70.37,73.78,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",76.61,80.33,75.6,78.05,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":702},"2026-02-27",84.22,84.38,75.66,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",98.85,100.75,95.02,97.63,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-25",100.98,103.44,97.85,98.01,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-24",91.06,99.37,90.69,99.3,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-23",87.36,93.39,86.57,90.84,{"symbol":5,"time":865,"open":866,"high":867,"low":745,"close":868},"2026-02-20",93.56,93.68,89.25,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-19",95.29,98.29,93.51,97.14,{"symbol":5,"time":876,"open":57,"high":877,"low":130,"close":878},"2026-02-18",97.29,95.45,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-17",92.69,95.46,89.09,91,{"symbol":5,"time":886,"open":887,"high":888,"low":884,"close":889},"2026-02-13",94.28,100.69,96.04,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-12",94.27,97.5,90.33,95.7,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-11",95.82,97.77,88.53,95.15,{"symbol":5,"time":903,"open":904,"high":877,"low":905,"close":906},"2026-02-10",95,93.8,95.11,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-09",90.07,97.94,88.7,96.79,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-06",77.9,90.6,77.1,89.95,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-05",79.65,81.97,74,74.65,{"symbol":5,"time":926,"open":362,"high":927,"low":928,"close":929},"2026-02-04",91.95,81.01,82.46,{"symbol":5,"time":931,"open":427,"high":932,"low":933,"close":934},"2026-02-03",92.12,83.93,90.06,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-02",92.84,94.77,88.52,88.94,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-30",99,99.5,92.5,93.19,{"symbol":5,"time":948,"open":949,"high":533,"low":950,"close":951},"2026-01-29",103.86,96.1,99.53,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",114.16,114.45,102.64,106.02,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-27",103.7,111.79,101.86,108.86,{"symbol":5,"time":965,"open":681,"high":966,"low":967,"close":968},"2026-01-26",108.65,98.05,98.31,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-23",90.45,95.98,87.07,92.98,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-22",97.52,99.47,91.57,91.79,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-21",95.4,95.92,87.25,94.05,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-20",95.3,97.37,93.13,95.22,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-16",97.32,102.98,95.75,101.23,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-15",94.73,99.73,94.25,95.01,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-14",89.2,93.18,86.5,89.8,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-13",89.05,91.5,86.86,87.48,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-12",78.75,91.94,77.81,89.93,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":696},"2026-01-09",78.32,81.5,75.51,{"symbol":5,"time":1029,"open":757,"high":1030,"low":1031,"close":1032},"2026-01-08",79.93,75.91,77.09,{"symbol":5,"time":1034,"open":1035,"high":307,"low":1036,"close":1037},"2026-01-07",77.14,75.75,77.18,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":800,"close":1042},"2026-01-06",78.65,78.84,77.94,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-05",82.9,84.54,76.77,76.86,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-02",73.93,81.17,73.16,79.32,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-31",73.49,73.68,70.43,71.61,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":238},"2025-12-30",74.76,75.86,73.65,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":801},"2025-12-29",73.54,77.75,73.4,{"symbol":5,"time":1072,"open":793,"high":1073,"low":1074,"close":1075},"2025-12-26",79.29,75.73,76.42,{"symbol":5,"time":1077,"open":1078,"high":703,"low":1079,"close":1080},"2025-12-24",80.07,78.55,78.87,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",82.28,83.71,78.7,80.26,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-22",84.99,87.31,84.18,84.83,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-19",70.86,84.29,70.73,83,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",67.45,68.94,65.87,67.68,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",69.55,69.99,63.8,64.55,{"symbol":5,"time":1112,"open":805,"high":1113,"low":1114,"close":1115},"2025-12-16",71.5,67.75,69.5,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-15",79.33,79.74,72.02,72.35,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-12",86.19,87.7,77.66,78.59,{"symbol":5,"time":1129,"open":337,"high":900,"low":268,"close":1130},"2025-12-11",87.38,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-10",88.44,89.79,85.35,88.16,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-09",84.52,91.22,83.77,90.66,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-08",83.65,87,80.15,86.24,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-05",87.3,88.76,84.62,88.3,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":795,"close":1159},"2025-12-04",79.19,88.38,85.75,{"symbol":5,"time":1161,"open":1162,"high":788,"low":1163,"close":1164},"2025-12-03",75.54,73.38,79.36,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-02",77.5,82.84,75.95,76.03,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-01",71.25,77.39,69.32,77.06,{"symbol":5,"time":1178,"open":1179,"high":1179,"low":1180,"close":1181},"2025-11-28",75.63,72.13,73.12,{"symbol":5,"time":1183,"open":1063,"high":1184,"low":1185,"close":1186},"2025-11-26",76.6,72.85,74.29,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-25",70.84,72.24,66,71.29,{"symbol":5,"time":1194,"open":809,"high":1195,"low":1189,"close":1196},"2025-11-24",74.21,73.6,{"symbol":5,"time":1198,"open":1199,"high":1185,"low":1200,"close":1201},"2025-11-21",70.78,65.22,71.65,{"symbol":5,"time":1203,"open":45,"high":1204,"low":1205,"close":1206},"2025-11-20",83.49,68.95,69.21,{"symbol":5,"time":1208,"open":276,"high":1209,"low":1210,"close":801},"2025-11-19",77.37,72.88,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-18",74.45,77.88,70.47,74.9,{"symbol":5,"time":1218,"open":1027,"high":1219,"low":1220,"close":1221},"2025-11-17",78.48,72.55,75.33,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-14",75.85,80.2,73.47,77.36,{"symbol":5,"time":1229,"open":1230,"high":207,"low":1231,"close":1232},"2025-11-13",84.39,77.25,78.34,{"symbol":5,"time":1234,"open":1235,"high":945,"low":1236,"close":1237},"2025-11-12",91.77,85.32,85.43,{"symbol":5,"time":1239,"open":950,"high":1240,"low":1241,"close":1242},"2025-11-11",98,88,88.39,{"symbol":5,"time":1244,"open":171,"high":171,"low":1245,"close":1246},"2025-11-10",102.78,105.61,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-07",103.12,105.35,100.02,104.01,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-06",115.94,116.44,104.1,106.93,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-05",118.42,118.49,112.17,114.42,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-04",119.96,123.24,115.14,115.75,{"symbol":5,"time":1272,"open":1273,"high":1273,"low":1274,"close":1275},"2025-11-03",133.84,125.88,126.32,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-31",133.88,138.36,132.3,133.71,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":574,"close":1286},"2025-10-30",135.45,137.18,131.06,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-29",137.75,140.33,134.12,139.93,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-28",136.81,141.79,134.55,134.8,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-27",135.57,136.93,132.6,136.06,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-24",127.1,133.05,125.99,132.55,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-23",120.09,124.9,118.26,123.34,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-22",123.46,124.57,114.17,121.53,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-21",123.91,126.25,119.31,125.06,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-20",137.9,138.3,126.71,127.06,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-17",137.37,137.6,129.04,136.87,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-16",141.44,150.4,137.81,141.74,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-15",139.53,141.48,134.42,139.24,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-14",138.17,139.4,130.3,134.06,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-13",141.86,144,136.01,141.62,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-10",146.06,153.2,137.04,138.43,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-09",139.77,143.69,136.49,143.08,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-08",131.98,140.8,131.23,139.98,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-07",136.16,138.51,126.36,128.83,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-06",137.35,144.33,133.78,133.85,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-03",139,140.55,130.8,134.79,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-02",140.5,140.65,134.52,138,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-01",135.93,137.61,132.27,137.05,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-30",136.21,142.67,133.22,136.85,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":580},"2025-09-29",120.71,126.5,120.5,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-26",127.92,129.38,119.5,120.34,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-25",130.07,138.95,125.8,126.66,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-24",132.82,133.8,124.06,133.4,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-23",135.71,136,127.04,130.89,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1428,"close":1452},"2025-09-22",124.69,136.48,133.23,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":402,"close":1457},"2025-09-19",122.05,129.39,124.86,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-18",122.38,122.88,118.2,121.39,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-17",119.48,121.84,114.57,120.86,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-16",121.47,125.76,115.12,118.75,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-15",120.85,121.88,116.11,120.47,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-12",113.93,115.31,104.07,111.96,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-11",117.9,118.64,112.13,112.69,{"symbol":5,"time":1495,"open":1496,"high":1314,"low":1497,"close":1498},"2025-09-10",110.03,109.01,117.14,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",99.89,103.89,97.05,100.22,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-08",88.92,96.17,88.64,93.55,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":883},"2025-09-05",90.02,90.44,84.4,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1016},"2025-09-04",88.48,89.72,85.21,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1152,"close":1525},"2025-09-03",93.75,93.79,89.88,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-02",96.63,97.13,90.7,93.34,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-29",100.9,103.08,96.32,103.04,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-28",100.64,105.5,99.9,102.79,{"symbol":5,"time":1545,"open":1546,"high":893,"low":1547,"close":1548},"2025-08-27",93.95,92.65,96.93,{"symbol":5,"time":1550,"open":1551,"high":938,"low":191,"close":1552},"2025-08-26",91.82,91.39,{"symbol":5,"time":1554,"open":1555,"high":1555,"low":328,"close":1556},"2025-08-25",94,92.38,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-22",91.09,98.6,88.58,93.99,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-21",94.01,95.84,90.65,90.79,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":40,"close":141},"2025-08-20",90.16,91.65,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-19",96.44,96.5,88.65,92.89,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-18",102.21,103.91,96.7,96.8,{"symbol":5,"time":1586,"open":1587,"high":681,"low":1588,"close":1589},"2025-08-15",95.9,94.7,99.97,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-14",115.26,116.88,98.81,99.51,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-13",132.98,134.5,117.6,117.76,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",135.83,148.8,130.43,148.75,{"symbol":5,"time":1609,"open":1298,"high":1610,"low":1611,"close":1612},"2025-08-11",141.5,130.18,139.78,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-08",128.05,130.98,121.7,129.55,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-07",115.48,122.2,115.02,121.08,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-06",110.5,112,105.56,110.24,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-05",105.23,114.25,104.5,111.84,{"symbol":5,"time":1638,"open":1639,"high":510,"low":1640,"close":1641},"2025-08-04",106.68,101.6,106.01,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-01",104.9,109.3,103.11,104.14,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":557,"close":397},"2025-07-31",112.63,119.59,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-30",108.76,109.5,100.8,102.89,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-29",108.84,113.44,106.3,108.74,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-28",115,116.8,109.6,110.28,{"symbol":5,"time":1671,"open":1672,"high":1672,"low":1673,"close":1674},"2025-07-25",119.93,114.23,115.62,{"symbol":5,"time":1676,"open":1677,"high":1275,"low":1678,"close":1678},"2025-07-24",125.75,120,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-23",132,132.12,125.38,126.05,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-22",125.93,132.4,122.7,129.77,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-21",126.53,134.3,124.11,124.91,{"symbol":5,"time":1698,"open":1699,"high":1699,"low":1700,"close":1701},"2025-07-18",132.52,122.19,123.02,{"symbol":5,"time":1703,"open":1704,"high":1704,"low":1705,"close":1706},"2025-07-17",141.37,131.34,132.21,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-16",143.15,146.99,139.02,143.04,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-15",144.24,146.75,140.05,140.59,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-14",130.38,135.67,129.99,132.38,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-11",132.93,136.36,125.67,125.84,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1363,"close":1735},"2025-07-10",152.8,153.5,138.29,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-09",155.2,156.47,149.7,153.05,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1607,"close":1746},"2025-07-08",159.35,160.42,151.45,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-07",161.18,163.66,155.26,159.7,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-03",155,166.22,153.55,165.2,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-02",152.81,158.72,151.26,151.77,{"symbol":5,"time":1766,"open":1767,"high":1767,"low":1768,"close":1769},"2025-07-01",162.78,154.9,155.94,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-30",163.31,173.35,160.46,163.06,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-27",160.13,167.88,158.2,159.99,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-26",164.15,165.99,152.89,158.08,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-25",178.02,180.25,157.9,159.5,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-24",176.37,183.98,171.23,172.62,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-23",183.32,183.53,159,173.68,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-20",171.82,187,168.85,183.58,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-18",173.33,176.75,165.55,170,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-17",156.98,175.38,155.8,171.93,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1827},"2025-06-16",148.6,158.5,143.48,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-13",143.24,154.5,142.5,147.19,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1833,"close":1839},"2025-06-12",153.7,154.8,148.97,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1740},"2025-06-11",160.01,166.03,145.5,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1768},"2025-06-10",156.5,158.3,149,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-09",147.8,163.29,144.14,162.1,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-06",144.93,148.79,138.59,140.16,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-05",156,157.46,132.8,135.05,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-04",155.88,166.63,144.3,163.1,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-03",125.3,150.88,124.7,150.48,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-02",116.3,123.66,114,120.2,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1644,"close":546},"2025-05-30",109,111.95,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":610,"close":420},"2025-05-29",123.5,130.76,{"symbol":5,"time":1895,"open":562,"high":562,"low":1896,"close":627},"2025-05-28",113,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-27",109.27,125.02,107.98,123.97,{"symbol":5,"time":1904,"open":1240,"high":525,"low":1905,"close":1906},"2025-05-23",97.1,102.74,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1595,"close":1911},"2025-05-22",112.14,116.54,100.16,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-21",89.46,109.49,89.3,107.39,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":313,"close":1922},"2025-05-20",89.67,96.35,90.24,{"symbol":5,"time":1924,"open":1925,"high":691,"low":1926,"close":1927},"2025-05-19",76.9,76.08,86.59,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":237,"close":1932},"2025-05-16",68.07,84,80.3,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-15",68.87,72.97,61.33,65.77,{"symbol":5,"time":1940,"open":1191,"high":1941,"low":1942,"close":1943},"2025-05-14",68.5,64,67.46,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-13",57.6,64.87,57.32,63.26,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-12",54.3,59.44,52.9,58.49,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-09",55.96,56.82,50.18,51.37,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-08",54.71,55.7,52.77,55,{"symbol":5,"time":1969,"open":1970,"high":1970,"low":1971,"close":1972},"2025-05-07",54.91,51.4,53.6,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1952},"2025-05-06",49.36,54.83,49.06,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-05",50.43,52.78,49.7,51.01,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-02",46.94,51.82,45.8,51.57,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-01",47.03,48.35,44.03,44.32,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-30",41,41.51,39.5,41.3,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-29",42.21,46.45,41.01,42.82,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-28",42.01,43.33,39.78,42.02,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-25",41.95,44.36,40.9,41.54,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-24",42.55,43.5,38.8,41.77,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-23",42.08,43.95,40.16,41.62,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-22",36.98,39.61,36,38.51,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-21",38.62,38.64,33.52,35.42,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-17",41.05,41.63,38.35,39.09,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-16",40.17,40.84,38.26,40.73,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-15",43.56,44.74,40,40.78,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-14",46.8,46.85,42.4,43.61,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-11",42.5,44.88,41.02,43.75,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-10",46.9,47,41.84,42.2,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-09",43.73,49.88,39.12,48.77,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2067},"2025-04-08",54.15,54.8,42.36,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-07",43.89,52,42.16,49.85,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-04",49.6,51,43.51,47.82,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-03",55.39,57.65,48.26,53.8,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":1971,"close":2113},"2025-04-02",55.91,64.62,61.36,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-01",38.5,53.27,37.2,52.57,{"symbol":5,"time":2121,"open":2122,"high":2122,"low":2036,"close":2123},"2025-03-31",38.49,37.08,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2060},"2025-03-28",39,41.94,37.46,[2130,2136,2141,2146,2151,2156,2161,2166,2171,2176,2181,2186,2191,2196,2200,2205,2210,2215,2220,2225,2230,2233,2238,2242,2247,2252,2257,2262,2267,2272,2277,2282,2287,2292,2297,2302,2307,2312,2317,2322,2327,2332,2337,2342,2347,2352,2357,2362,2367,2372,2377,2382,2387,2392,2396,2401,2405,2410,2415,2419,2423,2428,2433,2438,2443,2448,2453,2458,2463,2468,2473,2478,2482,2487,2492,2496,2501,2506,2510,2515,2520,2525,2530,2535,2540,2545,2549,2554,2559,2564,2568,2572,2577,2582,2586,2591,2596,2601,2606,2611,2616,2621,2626,2631,2636,2641,2646,2650,2655,2660,2665,2670,2675,2680,2685,2690,2695,2700,2705,2710,2715,2720,2725,2730,2735,2740,2745,2750,2755,2760,2765,2770,2775,2780,2785,2790,2795,2800,2805,2810,2815,2820,2825,2830,2835,2840,2845,2850,2855,2860,2865,2869,2874,2879,2884,2889,2894,2899,2904,2908,2913,2917,2922,2927,2932,2937,2942,2947,2951,2954,2959,2964,2968,2972,2975,2979,2983,2988,2991,2996,3001,3006,3011,3015,3020,3025,3029,3033,3037,3042,3047,3052,3056,3061,3065,3070,3075,3080,3085,3090,3094,3099,3104,3109,3114,3119,3124,3129,3134,3138,3142,3147,3150,3155,3160,3165,3170,3174,3176,3180,3185,3190,3194,3199,3203,3208,3213,3218,3221,3226,3231,3236,3241,3244,3249,3254,3259,3263,3268,3272,3277,3281,3286,3291,3296,3301,3306,3311,3316,3320,3324,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3377,3382,3387,3392,3397,3401],{"symbol":2131,"time":26,"open":2132,"high":2133,"low":2134,"close":2135},"SPY",761.31,762,757.97,761.69,{"symbol":2131,"time":32,"open":2137,"high":2138,"low":2139,"close":2140},763.15,763.57,759.96,762.6,{"symbol":2131,"time":38,"open":2142,"high":2143,"low":2144,"close":2145},759.5,761.67,749.6,754.05,{"symbol":2131,"time":44,"open":2147,"high":2148,"low":2149,"close":2150},760.12,760.35,756.15,757.39,{"symbol":2131,"time":50,"open":2152,"high":2153,"low":2154,"close":2155},759,763.52,757.93,760.88,{"symbol":2131,"time":56,"open":2157,"high":2158,"low":2159,"close":2160},764.72,766.38,763.6,764.29,{"symbol":2131,"time":62,"open":2162,"high":2163,"low":2164,"close":2165},758.03,760.11,756.64,757.83,{"symbol":2131,"time":68,"open":2167,"high":2168,"low":2169,"close":2170},764.08,764.47,760.94,762.4,{"symbol":2131,"time":74,"open":2172,"high":2173,"low":2174,"close":2175},769.07,769.7,765.14,765.96,{"symbol":2131,"time":80,"open":2177,"high":2178,"low":2179,"close":2180},772.01,772.87,769,770.19,{"symbol":2131,"time":86,"open":2182,"high":2183,"low":2184,"close":2185},767.9,774.03,767.45,773.17,{"symbol":2131,"time":92,"open":2187,"high":2188,"low":2189,"close":2190},762.45,766.43,761.73,765.16,{"symbol":2131,"time":98,"open":2192,"high":2193,"low":2194,"close":2195},762.01,764.67,759.48,761.78,{"symbol":2131,"time":104,"open":2197,"high":2198,"low":2157,"close":2199},767.33,768,767.05,{"symbol":2131,"time":110,"open":2201,"high":2202,"low":2203,"close":2204},771.76,775.3,768.31,769.35,{"symbol":2131,"time":116,"open":2206,"high":2207,"low":2208,"close":2209},768.5,772.36,767.16,771.1,{"symbol":2131,"time":122,"open":2211,"high":2212,"low":2213,"close":2214},764.73,767.35,763.93,766.08,{"symbol":2131,"time":127,"open":2216,"high":2217,"low":2218,"close":2219},766.16,766.78,763.05,765.91,{"symbol":2131,"time":133,"open":2221,"high":2222,"low":2223,"close":2224},764.78,765.22,762.08,763.47,{"symbol":2131,"time":139,"open":2226,"high":2227,"low":2228,"close":2229},766.05,767.85,764.17,765.72,{"symbol":2131,"time":145,"open":2175,"high":2231,"low":2232,"close":2140},768.15,762.04,{"symbol":2131,"time":151,"open":2234,"high":2235,"low":2236,"close":2237},770.36,772.47,768.1,769.06,{"symbol":2131,"time":157,"open":2239,"high":2240,"low":2241,"close":2184},768.7,769.5,766.92,{"symbol":2131,"time":163,"open":2243,"high":2244,"low":2245,"close":2246},776.18,776.78,772.51,772.67,{"symbol":2131,"time":169,"open":2248,"high":2249,"low":2250,"close":2251},778.54,778.8,775.43,776.34,{"symbol":2131,"time":175,"open":2253,"high":2254,"low":2255,"close":2256},774.87,779.37,774.11,777.88,{"symbol":2131,"time":181,"open":2258,"high":2259,"low":2260,"close":2261},774.71,774.9,771.28,772.49,{"symbol":2131,"time":187,"open":2263,"high":2264,"low":2265,"close":2266},774.53,774.61,769.2,770.56,{"symbol":2131,"time":193,"open":2268,"high":2269,"low":2270,"close":2271},772.6,775.05,771.62,773.03,{"symbol":2131,"time":199,"open":2273,"high":2274,"low":2275,"close":2276},771.02,773.92,769.61,773.26,{"symbol":2131,"time":205,"open":2278,"high":2279,"low":2280,"close":2281},770.21,771.82,767.46,768.56,{"symbol":2131,"time":210,"open":2283,"high":2284,"low":2285,"close":2286},775.85,776.85,769.51,769.79,{"symbol":2131,"time":216,"open":2288,"high":2289,"low":2290,"close":2291},760.63,773.41,760.52,771.33,{"symbol":2131,"time":222,"open":2293,"high":2294,"low":2295,"close":2296},749.44,758.58,748.8,757.67,{"symbol":2131,"time":228,"open":2298,"high":2299,"low":2300,"close":2301},744.68,748.9,737.68,747.03,{"symbol":2131,"time":234,"open":2303,"high":2304,"low":2305,"close":2306},736.05,742.45,734.59,741.69,{"symbol":2131,"time":240,"open":2308,"high":2309,"low":2310,"close":2311},739.97,742.68,729.1,729.46,{"symbol":2131,"time":246,"open":2313,"high":2314,"low":2315,"close":2316},739.19,742.79,735.98,740.86,{"symbol":2131,"time":252,"open":2318,"high":2319,"low":2320,"close":2321},744.91,745.53,735.87,739.09,{"symbol":2131,"time":258,"open":2323,"high":2324,"low":2325,"close":2326},738.51,743.72,737.29,738.93,{"symbol":2131,"time":264,"open":2328,"high":2329,"low":2330,"close":2331},739.37,742.56,735.21,738.18,{"symbol":2131,"time":270,"open":2333,"high":2334,"low":2335,"close":2336},746.62,750.02,746.37,747.41,{"symbol":2131,"time":275,"open":2338,"high":2339,"low":2340,"close":2341},746.29,749.04,744.18,748.28,{"symbol":2131,"time":280,"open":2343,"high":2344,"low":2345,"close":2346},747.06,748.73,741.51,742.09,{"symbol":2131,"time":286,"open":2348,"high":2349,"low":2350,"close":2351},742.08,747.29,740.8,743.29,{"symbol":2131,"time":291,"open":2353,"high":2354,"low":2355,"close":2356},752.76,754.57,747.88,750.72,{"symbol":2131,"time":297,"open":2358,"high":2359,"low":2360,"close":2361},754.24,755.58,750.2,754.81,{"symbol":2131,"time":303,"open":2363,"high":2364,"low":2365,"close":2366},750.91,753.34,748.66,751.83,{"symbol":2131,"time":309,"open":2368,"high":2369,"low":2370,"close":2371},752.47,753.91,748,749.17,{"symbol":2131,"time":315,"open":2373,"high":2374,"low":2375,"close":2376},752.05,755.42,748.1,754.95,{"symbol":2131,"time":319,"open":2378,"high":2379,"low":2380,"close":2381},747.35,751.97,745.59,751.71,{"symbol":2131,"time":325,"open":2383,"high":2384,"low":2385,"close":2386},743.16,746.15,739.51,745.4,{"symbol":2131,"time":330,"open":2388,"high":2389,"low":2390,"close":2391},750.22,750.96,745.21,747.71,{"symbol":2131,"time":336,"open":2393,"high":2394,"low":2336,"close":2395},748.74,752.41,751.28,{"symbol":2131,"time":342,"open":2397,"high":2398,"low":2399,"close":2400},747.4,751.31,740.03,744.78,{"symbol":2131,"time":347,"open":2402,"high":2293,"low":2403,"close":2404},745,742.38,745.76,{"symbol":2131,"time":353,"open":2406,"high":2407,"low":2408,"close":2409},741.29,748.02,740.89,746.77,{"symbol":2131,"time":359,"open":2411,"high":2412,"low":2413,"close":2414},736.53,741.56,732.09,741,{"symbol":2131,"time":365,"open":2416,"high":2411,"low":2417,"close":2418},728.95,716.58,728.99,{"symbol":2131,"time":370,"open":2420,"high":2328,"low":2421,"close":2422},738.91,729.6,734.3,{"symbol":2131,"time":376,"open":2424,"high":2425,"low":2426,"close":2427},735.17,739.95,730.84,733.24,{"symbol":2131,"time":382,"open":2429,"high":2430,"low":2431,"close":2432},733.81,739.63,732.3,733.58,{"symbol":2131,"time":388,"open":2434,"high":2435,"low":2436,"close":2437},747.7,750.18,743.13,744.39,{"symbol":2131,"time":394,"open":2439,"high":2440,"low":2441,"close":2442},747.76,748.23,743.86,746.74,{"symbol":2131,"time":400,"open":2444,"high":2445,"low":2446,"close":2447},751.29,752.15,739.22,740.96,{"symbol":2131,"time":406,"open":2449,"high":2450,"low":2451,"close":2452},754.55,755.44,749.88,750.33,{"symbol":2131,"time":412,"open":2454,"high":2455,"low":2456,"close":2457},751.85,756.68,751.76,754.83,{"symbol":2131,"time":418,"open":2459,"high":2460,"low":2461,"close":2462},740.71,744.44,735.03,741.75,{"symbol":2131,"time":424,"open":2464,"high":2465,"low":2466,"close":2467},728.76,740,724.41,737.76,{"symbol":2131,"time":430,"open":2469,"high":2470,"low":2471,"close":2472},733.39,738.38,725.33,725.43,{"symbol":2131,"time":436,"open":2474,"high":2475,"low":2476,"close":2477},743.63,746.9,722.59,737.05,{"symbol":2131,"time":441,"open":2479,"high":2480,"low":2481,"close":2446},743.36,745.34,738.19,{"symbol":2131,"time":447,"open":2483,"high":2484,"low":2485,"close":2486},752.31,752.82,735.53,737.55,{"symbol":2131,"time":453,"open":2488,"high":2489,"low":2490,"close":2491},752.1,758.31,751.47,757.09,{"symbol":2131,"time":459,"open":2493,"high":2494,"low":2495,"close":2358},758.15,758.8,753.57,{"symbol":2131,"time":465,"open":2497,"high":2498,"low":2499,"close":2500},757.03,760.4,756.75,759.57,{"symbol":2131,"time":471,"open":2502,"high":2503,"low":2504,"close":2505},755.36,760.28,754.69,758.54,{"symbol":2131,"time":477,"open":2507,"high":2508,"low":2504,"close":2509},755.9,758.08,756.48,{"symbol":2131,"time":483,"open":2511,"high":2512,"low":2513,"close":2514},750.25,755.15,749.23,754.6,{"symbol":2131,"time":489,"open":2516,"high":2517,"low":2518,"close":2519},750.88,751.38,748.22,750.46,{"symbol":2131,"time":494,"open":2521,"high":2522,"low":2523,"close":2524},750.01,752.13,748.37,750.59,{"symbol":2131,"time":500,"open":2526,"high":2527,"low":2528,"close":2529},746.24,748.94,744.48,745.64,{"symbol":2131,"time":506,"open":2531,"high":2532,"low":2533,"close":2534},738.64,744.87,737.03,742.72,{"symbol":2131,"time":512,"open":2536,"high":2537,"low":2538,"close":2539},735.71,741.87,733.89,741.25,{"symbol":2131,"time":518,"open":2541,"high":2542,"low":2543,"close":2544},734.78,737.65,731.53,733.73,{"symbol":2131,"time":524,"open":2546,"high":2547,"low":2469,"close":2548},739.83,741.42,738.65,{"symbol":2131,"time":530,"open":2550,"high":2551,"low":2552,"close":2553},741.79,743.46,737.96,739.17,{"symbol":2131,"time":536,"open":2555,"high":2556,"low":2557,"close":2558},743.65,749.53,743.56,748.17,{"symbol":2131,"time":542,"open":2560,"high":2561,"low":2562,"close":2563},738.47,743.91,735.47,742.31,{"symbol":2131,"time":548,"open":2565,"high":2566,"low":2567,"close":2331},736.89,738.84,731.83,{"symbol":2131,"time":554,"open":2569,"high":2570,"low":2569,"close":2571},736.45,740.79,739.3,{"symbol":2131,"time":560,"open":2573,"high":2574,"low":2575,"close":2576},734.93,738.08,734.57,737.62,{"symbol":2131,"time":565,"open":2578,"high":2579,"low":2580,"close":2581},735.05,736.13,729.75,731.58,{"symbol":2131,"time":571,"open":2583,"high":2305,"low":2584,"close":2585},728.16,727.82,733.83,{"symbol":2131,"time":577,"open":2587,"high":2588,"low":2589,"close":2590},721.77,725.04,721.49,723.77,{"symbol":2131,"time":583,"open":2592,"high":2593,"low":2594,"close":2595},720.07,722.12,714.99,718.01,{"symbol":2131,"time":588,"open":2597,"high":2598,"low":2599,"close":2600},721.25,724.87,720.47,720.65,{"symbol":2131,"time":594,"open":2602,"high":2603,"low":2604,"close":2605},714.63,719.79,710.45,718.66,{"symbol":2131,"time":600,"open":2607,"high":2608,"low":2609,"close":2610},711,712.2,708.37,711.58,{"symbol":2131,"time":606,"open":2612,"high":2613,"low":2614,"close":2615},711.82,712.88,709.25,711.69,{"symbol":2131,"time":612,"open":2617,"high":2618,"low":2619,"close":2620},713.17,715.63,712.3,715.17,{"symbol":2131,"time":618,"open":2622,"high":2623,"low":2624,"close":2625},710.75,714.47,709.01,713.94,{"symbol":2131,"time":624,"open":2627,"high":2628,"low":2629,"close":2630},709.5,712.36,702.28,708.45,{"symbol":2131,"time":630,"open":2632,"high":2633,"low":2634,"close":2635},709.15,711.45,708.22,711.21,{"symbol":2131,"time":636,"open":2637,"high":2638,"low":2639,"close":2640},710.28,711.28,702.64,704.08,{"symbol":2131,"time":641,"open":2642,"high":2643,"low":2644,"close":2645},708.78,709.91,706.14,708.72,{"symbol":2131,"time":647,"open":2644,"high":2647,"low":2648,"close":2649},712.39,705.76,710.14,{"symbol":2131,"time":653,"open":2651,"high":2652,"low":2653,"close":2654},701.06,702.78,698.53,701.66,{"symbol":2131,"time":659,"open":2656,"high":2657,"low":2658,"close":2659},695.26,700.28,694.2,699.94,{"symbol":2131,"time":665,"open":2661,"high":2662,"low":2663,"close":2664},687.69,694.58,687.66,694.46,{"symbol":2131,"time":671,"open":2666,"high":2667,"low":2668,"close":2669},677.41,686.3,676.58,686.1,{"symbol":2131,"time":677,"open":2671,"high":2672,"low":2673,"close":2674},681.32,682.03,678.45,679.46,{"symbol":2131,"time":683,"open":2676,"high":2677,"low":2678,"close":2679},674.84,681.16,673.77,679.91,{"symbol":2131,"time":688,"open":2681,"high":2682,"low":2683,"close":2684},676.39,677.08,671.46,676.01,{"symbol":2131,"time":693,"open":2686,"high":2687,"low":2688,"close":2689},656.65,659.61,651.06,659.22,{"symbol":2131,"time":699,"open":2691,"high":2692,"low":2693,"close":2694},655.86,659.72,655.52,658.93,{"symbol":2131,"time":705,"open":2696,"high":2697,"low":2698,"close":2699},646.42,658.2,645.11,655.83,{"symbol":2131,"time":711,"open":2701,"high":2702,"low":2703,"close":2704},653.9,658.52,653,655.24,{"symbol":2131,"time":717,"open":2706,"high":2707,"low":2708,"close":2709},638.94,651.54,637.98,650.34,{"symbol":2131,"time":723,"open":2711,"high":2712,"low":2713,"close":2714},640.11,640.37,629.28,631.97,{"symbol":2131,"time":729,"open":2716,"high":2717,"low":2718,"close":2719},642.5,642.66,633.11,634.09,{"symbol":2131,"time":734,"open":2721,"high":2722,"low":2723,"close":2724},652.06,654.85,644.82,645.09,{"symbol":2131,"time":739,"open":2726,"high":2727,"low":2728,"close":2729},658.67,660.89,654.24,656.82,{"symbol":2131,"time":743,"open":2731,"high":2732,"low":2733,"close":2734},651.32,657.03,649.88,653.18,{"symbol":2131,"time":749,"open":2736,"high":2737,"low":2738,"close":2739},658.07,662.62,653.94,655.38,{"symbol":2131,"time":755,"open":2741,"high":2742,"low":2743,"close":2744},656.51,656.69,644.72,648.57,{"symbol":2131,"time":760,"open":2746,"high":2747,"low":2748,"close":2749},656.97,662.98,655.17,659.8,{"symbol":2131,"time":766,"open":2751,"high":2752,"low":2753,"close":2754},668.36,669.72,661.19,661.43,{"symbol":2131,"time":771,"open":2756,"high":2757,"low":2758,"close":2759},672.39,674.44,669.7,670.79,{"symbol":2131,"time":777,"open":2761,"high":2762,"low":2763,"close":2764},668.38,672.07,667.12,669.03,{"symbol":2131,"time":782,"open":2766,"high":2767,"low":2768,"close":2769},669.27,672.34,661.36,662.29,{"symbol":2131,"time":787,"open":2771,"high":2772,"low":2773,"close":2774},671.16,671.65,665.87,666.06,{"symbol":2131,"time":792,"open":2776,"high":2777,"low":2778,"close":2779},677.58,680.08,673.34,676.33,{"symbol":2131,"time":797,"open":2781,"high":2782,"low":2783,"close":2784},677.72,683.36,674.76,677.18,{"symbol":2131,"time":803,"open":2786,"high":2787,"low":2788,"close":2789},666.39,679.92,662.39,678.27,{"symbol":2131,"time":808,"open":2791,"high":2792,"low":2793,"close":2794},673.41,676.11,669.76,672.38,{"symbol":2131,"time":814,"open":2796,"high":2797,"low":2798,"close":2799},682.08,685.53,675.61,681.31,{"symbol":2131,"time":820,"open":2801,"high":2802,"low":2803,"close":2804},681.63,687.09,679.62,685.13,{"symbol":2131,"time":824,"open":2806,"high":2807,"low":2808,"close":2809},675.06,682.61,669.66,680.33,{"symbol":2131,"time":830,"open":2811,"high":2812,"low":2813,"close":2814},678.7,688.62,678.02,686.38,{"symbol":2131,"time":836,"open":2816,"high":2817,"low":2818,"close":2819},683.09,686.86,681.64,685.99,{"symbol":2131,"time":841,"open":2821,"high":2822,"low":2823,"close":2824},693.28,693.3,684.35,689.3,{"symbol":2131,"time":847,"open":2826,"high":2827,"low":2828,"close":2829},690.18,693.68,690.1,693.15,{"symbol":2131,"time":853,"open":2831,"high":2832,"low":2833,"close":2834},681.9,688.35,680,687.35,{"symbol":2131,"time":859,"open":2836,"high":2837,"low":2838,"close":2839},687.83,690,680.37,682.39,{"symbol":2131,"time":865,"open":2841,"high":2842,"low":2843,"close":2844},682.32,690.06,681.73,689.43,{"symbol":2131,"time":870,"open":2846,"high":2847,"low":2848,"close":2849},683.84,686.18,681.55,684.48,{"symbol":2131,"time":876,"open":2851,"high":2852,"low":2853,"close":2854},684.02,689.15,682.83,686.29,{"symbol":2131,"time":880,"open":2856,"high":2857,"low":2858,"close":2859},680.14,684.94,675.78,682.85,{"symbol":2131,"time":886,"open":2861,"high":2862,"low":2863,"close":2864},681.69,686.28,677.52,681.75,{"symbol":2131,"time":891,"open":2866,"high":2867,"low":2838,"close":2868},694.24,695.35,681.27,{"symbol":2131,"time":897,"open":2870,"high":2871,"low":2872,"close":2873},696.39,697.14,689.18,691.96,{"symbol":2131,"time":903,"open":2875,"high":2876,"low":2877,"close":2878},694.95,696.54,691.66,692.12,{"symbol":2131,"time":908,"open":2880,"high":2881,"low":2882,"close":2883},689.42,695.87,688.34,693.95,{"symbol":2131,"time":914,"open":2885,"high":2886,"low":2887,"close":2888},681.46,692.31,680.85,690.62,{"symbol":2131,"time":920,"open":2890,"high":2891,"low":2892,"close":2893},680.94,683.69,675.79,677.62,{"symbol":2131,"time":926,"open":2895,"high":2896,"low":2897,"close":2898},690.35,691.45,681.76,686.19,{"symbol":2131,"time":931,"open":2900,"high":2901,"low":2902,"close":2903},696.21,696.96,684.03,689.53,{"symbol":2131,"time":936,"open":2905,"high":2906,"low":2880,"close":2907},689.58,696.93,695.41,{"symbol":2131,"time":942,"open":2909,"high":2910,"low":2911,"close":2912},691.79,694.21,687.12,691.97,{"symbol":2131,"time":948,"open":2870,"high":2914,"low":2915,"close":2916},697.06,684.83,694.04,{"symbol":2131,"time":953,"open":2918,"high":2919,"low":2920,"close":2921},697.05,697.84,693.94,695.42,{"symbol":2131,"time":959,"open":2923,"high":2924,"low":2925,"close":2926},694.18,696.53,693.57,695.49,{"symbol":2131,"time":965,"open":2928,"high":2929,"low":2930,"close":2931},690.49,694.13,689.92,692.73,{"symbol":2131,"time":970,"open":2933,"high":2934,"low":2935,"close":2936},688.15,690.96,687.16,689.23,{"symbol":2131,"time":976,"open":2938,"high":2939,"low":2940,"close":2941},689.85,691.13,686.92,688.98,{"symbol":2131,"time":982,"open":2943,"high":2944,"low":2945,"close":2946},679.65,688.74,678.13,685.4,{"symbol":2131,"time":988,"open":2948,"high":2949,"low":2950,"close":2776},681.49,684.77,676.57,{"symbol":2131,"time":994,"open":2952,"high":2953,"low":2828,"close":2877},693.66,694.25,{"symbol":2131,"time":1000,"open":2955,"high":2956,"low":2957,"close":2958},694.57,695.45,691.25,692.24,{"symbol":2131,"time":1006,"open":2960,"high":2961,"low":2962,"close":2963},691,691.72,686.04,690.36,{"symbol":2131,"time":1012,"open":2926,"high":2965,"low":2966,"close":2967},696.09,691.35,693.77,{"symbol":2131,"time":1018,"open":2969,"high":2965,"low":2970,"close":2971},690.68,690.63,695.16,{"symbol":2131,"time":1024,"open":2970,"high":2973,"low":2872,"close":2974},695.31,694.07,{"symbol":2131,"time":1029,"open":2976,"high":2888,"low":2977,"close":2978},688.82,687.49,689.51,{"symbol":2131,"time":1034,"open":2980,"high":2981,"low":2982,"close":2905},692.19,693.96,689.32,{"symbol":2131,"time":1039,"open":2984,"high":2985,"low":2986,"close":2987},687.93,692.32,687.78,691.81,{"symbol":2131,"time":1044,"open":2989,"high":2844,"low":2814,"close":2990},686.54,687.72,{"symbol":2131,"time":1050,"open":2992,"high":2993,"low":2994,"close":2995},685.71,686.87,679.82,683.17,{"symbol":2131,"time":1056,"open":2997,"high":2998,"low":2999,"close":3000},687.14,687.36,681.71,681.92,{"symbol":2131,"time":1062,"open":3002,"high":3003,"low":3004,"close":3005},687.45,688.56,686.58,687.01,{"symbol":2131,"time":1067,"open":3007,"high":3008,"low":3009,"close":3010},687.54,689.2,686.07,687.85,{"symbol":2131,"time":1072,"open":3012,"high":2877,"low":3013,"close":3014},690.64,689.27,690.31,{"symbol":2131,"time":1077,"open":3016,"high":3017,"low":3018,"close":3019},687.95,690.83,687.8,690.38,{"symbol":2131,"time":1082,"open":3021,"high":3022,"low":3023,"close":3024},683.92,688.2,683.87,687.96,{"symbol":2131,"time":1088,"open":3026,"high":3027,"low":3028,"close":2915},683.94,685.36,680.59,{"symbol":2131,"time":1094,"open":3030,"high":3031,"low":3032,"close":3028},676.59,681.09,676.47,{"symbol":2131,"time":1100,"open":3034,"high":3035,"low":3036,"close":3032},677.6,680.74,674.9,{"symbol":2131,"time":1106,"open":3038,"high":3039,"low":3040,"close":3041},679.89,680.44,671.2,671.4,{"symbol":2131,"time":1112,"open":3043,"high":3044,"low":3045,"close":3046},679.23,681.08,674.98,678.87,{"symbol":2131,"time":1117,"open":3048,"high":3049,"low":3050,"close":3051},685.74,685.76,679.25,680.73,{"symbol":2131,"time":1123,"open":3053,"high":3054,"low":3055,"close":2897},688.17,688.88,679.17,{"symbol":2131,"time":1129,"open":3057,"high":3058,"low":3059,"close":3060},685.14,689.25,682.17,689.17,{"symbol":2131,"time":1132,"open":3062,"high":3063,"low":2799,"close":3064},682.56,688.97,687.57,{"symbol":2131,"time":1138,"open":3066,"high":3067,"low":3068,"close":3069},683.15,685.39,682.59,683.04,{"symbol":2131,"time":1144,"open":3071,"high":3072,"low":3073,"close":3074},686.59,686.64,681.57,683.63,{"symbol":2131,"time":1150,"open":3076,"high":3077,"low":3078,"close":3079},685.47,688.39,684.58,685.69,{"symbol":2131,"time":1156,"open":3081,"high":3082,"low":3083,"close":3084},685.3,685.37,681.34,684.39,{"symbol":2131,"time":1161,"open":3086,"high":3087,"low":3088,"close":3089},680.57,684.91,679.69,683.89,{"symbol":2131,"time":1166,"open":3000,"high":3091,"low":3092,"close":3093},683.82,679.33,681.53,{"symbol":2131,"time":1172,"open":3095,"high":3096,"low":3097,"close":3098},678.81,682.99,678.74,680.27,{"symbol":2131,"time":1178,"open":3100,"high":3101,"low":3102,"close":3103},680.86,683.67,680.5,683.39,{"symbol":2131,"time":1183,"open":3105,"high":3106,"low":3107,"close":3108},677.63,681.7,676.72,679.68,{"symbol":2131,"time":1188,"open":3110,"high":3111,"low":3112,"close":3113},668.63,676.21,664.48,675.02,{"symbol":2131,"time":1194,"open":3115,"high":3116,"low":3117,"close":3118},662.69,670.06,661.59,668.73,{"symbol":2131,"time":1198,"open":3120,"high":3121,"low":3122,"close":3123},655.05,664.55,650.85,659.03,{"symbol":2131,"time":1203,"open":3125,"high":3126,"low":3127,"close":3128},672.91,675.56,651.89,652.53,{"symbol":2131,"time":1208,"open":3130,"high":3131,"low":3132,"close":3133},660.78,667.34,658.75,662.63,{"symbol":2131,"time":1212,"open":3135,"high":3136,"low":2691,"close":3137},662.1,665.12,660.08,{"symbol":2131,"time":1218,"open":2758,"high":3139,"low":3140,"close":3141},673.71,662.17,665.67,{"symbol":2131,"time":1223,"open":3143,"high":3144,"low":3145,"close":3146},665.38,675.66,663.27,671.93,{"symbol":2131,"time":1229,"open":3102,"high":3100,"low":3148,"close":3149},670.52,672.04,{"symbol":2131,"time":1234,"open":3151,"high":3152,"low":3153,"close":3154},684.79,684.96,680.95,683.38,{"symbol":2131,"time":1239,"open":3156,"high":3157,"low":3158,"close":3159},679.95,683.57,678.73,683,{"symbol":2131,"time":1244,"open":3161,"high":3162,"low":3163,"close":3164},677.24,682.18,675.03,681.44,{"symbol":2131,"time":1248,"open":3166,"high":3167,"low":3168,"close":3169},667.91,671.08,661.21,670.97,{"symbol":2131,"time":1254,"open":3032,"high":3171,"low":3172,"close":3173},677.38,668.72,670.31,{"symbol":2131,"time":1260,"open":3045,"high":3100,"low":3175,"close":2776},674.17,{"symbol":2131,"time":1266,"open":2792,"high":3177,"low":3178,"close":3179},679.96,674.58,675.24,{"symbol":2131,"time":1272,"open":3181,"high":3182,"low":3183,"close":3184},685.67,685.8,679.94,683.34,{"symbol":2131,"time":1277,"open":3186,"high":3187,"low":3188,"close":3189},685.04,685.08,679.24,682.06,{"symbol":2131,"time":1283,"open":3191,"high":3192,"low":3193,"close":3193},683.9,685.94,679.83,{"symbol":2131,"time":1288,"open":3195,"high":3196,"low":3197,"close":3198},688.72,689.7,682.87,687.39,{"symbol":2131,"time":1294,"open":3200,"high":3201,"low":2915,"close":3202},687.05,688.91,687.06,{"symbol":2131,"time":1300,"open":3204,"high":3205,"low":3206,"close":3207},682.73,685.54,682.12,685.24,{"symbol":2131,"time":1306,"open":3209,"high":3210,"low":3211,"close":3212},676.46,678.47,675.65,677.25,{"symbol":2131,"time":1312,"open":3214,"high":3215,"low":3216,"close":3217},668.12,672.71,667.8,671.76,{"symbol":2131,"time":1318,"open":3219,"high":3219,"low":3220,"close":3216},672,663.3,{"symbol":2131,"time":1324,"open":3222,"high":3223,"low":3224,"close":3225},671.44,672.99,669.98,671.29,{"symbol":2131,"time":1330,"open":3227,"high":3228,"low":3229,"close":3230},667.32,672.21,667.27,671.3,{"symbol":2131,"time":1336,"open":3232,"high":3233,"low":3234,"close":3235},659.5,665.76,658.14,664.39,{"symbol":2131,"time":1342,"open":3237,"high":3238,"low":3239,"close":3240},666.82,668.71,657.11,660.64,{"symbol":2131,"time":1348,"open":3237,"high":3242,"low":2694,"close":3243},670.23,665.17,{"symbol":2131,"time":1354,"open":3245,"high":3246,"low":3247,"close":3248},657.17,665.83,653.17,662.23,{"symbol":2131,"time":1360,"open":3250,"high":3251,"low":3252,"close":3253},660.65,665.13,659.77,663.04,{"symbol":2131,"time":1366,"open":3255,"high":3256,"low":3257,"close":3258},672.13,673.95,652.84,653.02,{"symbol":2131,"time":1372,"open":3260,"high":3261,"low":3262,"close":2771},673.53,673.94,669.21,{"symbol":2131,"time":1378,"open":3264,"high":3265,"low":3266,"close":3267},670.25,673.21,669.42,673.11,{"symbol":2131,"time":1384,"open":3269,"high":3223,"low":3270,"close":3271},672.54,667.67,669.12,{"symbol":2131,"time":1390,"open":3273,"high":3274,"low":3275,"close":3276},671.62,672.51,669.46,671.61,{"symbol":2131,"time":1396,"open":3278,"high":3279,"low":3280,"close":3262},669.99,672.68,668.16,{"symbol":2131,"time":1402,"open":3282,"high":3283,"low":3284,"close":3285},670.45,670.57,666.78,669.22,{"symbol":2131,"time":1408,"open":3287,"high":3288,"low":3289,"close":3290},663.17,669.37,663.06,668.45,{"symbol":2131,"time":1414,"open":3292,"high":3293,"low":3294,"close":3295},662.93,666.65,661.61,666.18,{"symbol":2131,"time":1420,"open":3297,"high":3298,"low":3299,"close":3300},664.36,665.28,661.86,663.68,{"symbol":2131,"time":1425,"open":3302,"high":3303,"low":3304,"close":3305},659.51,662.37,657.88,661.82,{"symbol":2131,"time":1431,"open":3307,"high":3308,"low":3309,"close":3310},657.94,659.41,654.41,658.05,{"symbol":2131,"time":1437,"open":3312,"high":3313,"low":3314,"close":3315},664.51,664.61,659.67,661.1,{"symbol":2131,"time":1443,"open":3317,"high":3131,"low":3318,"close":3319},666.72,661.98,663.21,{"symbol":2131,"time":1449,"open":3321,"high":3322,"low":3140,"close":3323},662.2,667.29,666.84,{"symbol":2131,"time":1454,"open":3325,"high":3121,"low":3326,"close":3327},662.33,660.37,663.7,{"symbol":2131,"time":1459,"open":3329,"high":3330,"low":3331,"close":3332},661.89,664.89,660.27,662.26,{"symbol":2131,"time":1465,"open":3334,"high":3335,"low":3336,"close":3337},660.01,661.72,654.3,659.18,{"symbol":2131,"time":1471,"open":3339,"high":3340,"low":3341,"close":3342},661.47,661.78,659.21,660,{"symbol":2131,"time":1477,"open":3344,"high":3345,"low":3346,"close":3347},659.64,661.04,659.34,660.91,{"symbol":2131,"time":1483,"open":3349,"high":3350,"low":3351,"close":3352},657.6,659.11,656.9,657.41,{"symbol":2131,"time":1489,"open":3354,"high":3355,"low":3356,"close":3357},654.18,658.33,653.59,657.63,{"symbol":2131,"time":1495,"open":3359,"high":3360,"low":3361,"close":3362},653.62,654.55,650.63,652.21,{"symbol":2131,"time":1500,"open":3364,"high":3365,"low":3366,"close":3367},648.97,650.86,647.22,650.33,{"symbol":2131,"time":1506,"open":3369,"high":3370,"low":3371,"close":3372},648.62,649.84,647.23,648.83,{"symbol":2131,"time":1512,"open":3374,"high":3362,"low":3375,"close":3376},651.48,643.33,647.24,{"symbol":2131,"time":1517,"open":3378,"high":3379,"low":3380,"close":3381},644.42,649.15,643.51,649.12,{"symbol":2131,"time":1522,"open":3383,"high":3384,"low":3385,"close":3386},642.67,644.21,640.46,643.74,{"symbol":2131,"time":1527,"open":3388,"high":3389,"low":3390,"close":3391},637.5,640.49,634.92,640.27,{"symbol":2131,"time":1533,"open":3393,"high":3394,"low":3395,"close":3396},647.47,647.84,643.14,645.05,{"symbol":2131,"time":1539,"open":3376,"high":3398,"low":3399,"close":3400},649.48,645.34,648.92,{"symbol":2131,"time":1545,"open":3402,"high":3403,"low":3378,"close":3404},644.57,647.37,646.63,[3406,3411,3414,3416,3418,3420,3422,3425,3427,3429,3432,3434,3436,3438,3440,3442,3444,3446,3448,3450,3452,3453,3455,3457,3459,3461,3463,3465,3467,3469,3471,3473,3475,3477,3479,3481,3483,3484,3485,3487,3489,3491,3493,3495,3497,3499,3501,3503,3505,3507,3509,3511,3513,3515,3517,3519,3521,3522,3524,3526,3528,3530,3532,3534,3536,3538,3540,3542,3544,3546,3547,3549],{"time":50,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3410},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3413},"BULLISH","2026-09-08 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3415,"datetime":3413},"RSI",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3413},"ADX",{"time":98,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3419},"2026-09-01 00:00:00",{"time":98,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3419},"CCI",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3423,"datetime":3424},"MA","2026-08-25 00:00:00",{"time":133,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3426},"2026-08-24 00:00:00",{"time":157,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3415,"datetime":3428},"2026-08-18 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3430,"datetime":3431},"BollingerBands","2026-08-12 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3421,"datetime":3433},"2026-08-04 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3435},"2026-08-03 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3437},"2026-07-31 00:00:00",{"time":258,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3439},"2026-07-24 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3441},"2026-07-23 00:00:00",{"time":330,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3430,"datetime":3443},"2026-07-07 00:00:00",{"time":347,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3430,"datetime":3445},"2026-07-01 00:00:00",{"time":365,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3447},"2026-06-26 00:00:00",{"time":370,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3449},"2026-06-25 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3421,"datetime":3451},"2026-06-16 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3451},{"time":436,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3423,"datetime":3454},"2026-06-09 00:00:00",{"time":447,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3456},"2026-06-05 00:00:00",{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3458},"2026-06-01 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3415,"datetime":3460},"2026-05-28 00:00:00",{"time":548,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3462},"2026-05-12 00:00:00",{"time":554,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3464},"2026-05-11 00:00:00",{"time":560,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3466},"2026-05-08 00:00:00",{"time":583,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3468},"2026-05-04 00:00:00",{"time":606,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3470},"2026-04-28 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3472},"2026-04-20 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3423,"datetime":3474},"2026-04-15 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3430,"datetime":3476},"2026-04-09 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3421,"datetime":3478},"2026-04-08 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3480},"2026-04-02 00:00:00",{"time":723,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3482},"2026-03-30 00:00:00",{"time":723,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3482},{"time":723,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3482},{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3421,"datetime":3486},"2026-03-25 00:00:00",{"time":760,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3488},"2026-03-19 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3490},"2026-03-16 00:00:00",{"time":797,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3423,"datetime":3492},"2026-03-10 00:00:00",{"time":808,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3494},"2026-03-06 00:00:00",{"time":824,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3430,"datetime":3496},"2026-03-03 00:00:00",{"time":836,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3498},"2026-02-27 00:00:00",{"time":847,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3500},"2026-02-25 00:00:00",{"time":865,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3502},"2026-02-20 00:00:00",{"time":870,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3504},"2026-02-19 00:00:00",{"time":886,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3506},"2026-02-13 00:00:00",{"time":903,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3508},"2026-02-10 00:00:00",{"time":920,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3510},"2026-02-05 00:00:00",{"time":926,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3512},"2026-02-04 00:00:00",{"time":936,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3514},"2026-02-02 00:00:00",{"time":988,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3423,"datetime":3516},"2026-01-20 00:00:00",{"time":994,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3518},"2026-01-16 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3430,"datetime":3520},"2026-01-12 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3421,"datetime":3520},{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3523},"2025-12-19 00:00:00",{"time":1100,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3525},"2025-12-18 00:00:00",{"time":1112,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3527},"2025-12-16 00:00:00",{"time":1117,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3529},"2025-12-15 00:00:00",{"time":1123,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3415,"datetime":3531},"2025-12-12 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3421,"datetime":3533},"2025-12-09 00:00:00",{"time":1156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3417,"datetime":3535},"2025-12-04 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3409,"datetime":3537},"2025-12-01 00:00:00",{"time":1234,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3423,"datetime":3539},"2025-11-12 00:00:00",{"time":1248,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3415,"datetime":3541},"2025-11-07 00:00:00",{"time":1266,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3430,"datetime":3543},"2025-11-04 00:00:00",{"time":1324,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3417,"datetime":3545},"2025-10-21 00:00:00",{"time":1324,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3421,"datetime":3545},{"time":1354,"symbol":5,"current_signal":3407,"signal_change":23,"signal_type":3408,"trading_system":3409,"datetime":3548},"2025-10-14 00:00:00",{"time":1431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3412,"trading_system":3423,"datetime":3550},"2025-09-25 00:00:00",[3552,3558,3564,3569,3574,3578,3583,3589,3594,3599,3604,3609,3613,3618,3623,3628,3633,3638,3643,3648,3653,3658,3664,3669,3674,3679,3684,3689],{"symbol":5,"form":3553,"filingdate":717,"primarydocument":3554,"accessionnumber":3555,"filing_url":3556,"sec_url":3557},"8-K","crwv-20260330.htm","0001769628-26-000129","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000129/crwv-20260330.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000129/0001769628-26-000129-index.htm",{"symbol":5,"form":3559,"filingdate":830,"primarydocument":3560,"accessionnumber":3561,"filing_url":3562,"sec_url":3563},"10-K","crwv-20251231.htm","0001769628-26-000104","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000104/crwv-20251231.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000104/0001769628-26-000104-index.htm",{"symbol":5,"form":3553,"filingdate":841,"primarydocument":3565,"accessionnumber":3566,"filing_url":3567,"sec_url":3568},"crwv-20260226.htm","0001769628-26-000094","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000094/crwv-20260226.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000094/0001769628-26-000094-index.htm",{"symbol":5,"form":3553,"filingdate":965,"primarydocument":3570,"accessionnumber":3571,"filing_url":3572,"sec_url":3573},"crwv-20260123.htm","0001769628-26-000044","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000044/crwv-20260123.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000044/0001769628-26-000044-index.htm",{"symbol":5,"form":3553,"filingdate":1050,"primarydocument":3560,"accessionnumber":3575,"filing_url":3576,"sec_url":3577},"0001769628-26-000003","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000003/crwv-20251231.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000003/0001769628-26-000003-index.htm",{"symbol":5,"form":3553,"filingdate":1129,"primarydocument":3579,"accessionnumber":3580,"filing_url":3581,"sec_url":3582},"crwv-20251208.htm","0001769628-25-000105","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/crwv-20251208.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/0001769628-25-000105-index.htm",{"symbol":5,"form":3584,"filingdate":1229,"primarydocument":3585,"accessionnumber":3586,"filing_url":3587,"sec_url":3588},"10-Q","crwv-20250930.htm","0001769628-25-000062","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000062/crwv-20250930.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000062/0001769628-25-000062-index.htm",{"symbol":5,"form":3553,"filingdate":1244,"primarydocument":3590,"accessionnumber":3591,"filing_url":3592,"sec_url":3593},"crwv-20251110.htm","0001769628-25-000059","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000059/crwv-20251110.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000059/0001769628-25-000059-index.htm",{"symbol":5,"form":3553,"filingdate":1277,"primarydocument":3595,"accessionnumber":3596,"filing_url":3597,"sec_url":3598},"dp236631_8k.htm","0000950103-25-014006","https://www.sec.gov/Archives/edgar/data/1769628/000095010325014006/dp236631_8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000095010325014006/0000950103-25-014006-index.htm",{"symbol":5,"form":3553,"filingdate":1390,"primarydocument":3600,"accessionnumber":3601,"filing_url":3602,"sec_url":3603},"crwv-20250925.htm","0001769628-25-000052","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000052/crwv-20250925.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000052/0001769628-25-000052-index.htm",{"symbol":5,"form":3553,"filingdate":1402,"primarydocument":3605,"accessionnumber":3606,"filing_url":3607,"sec_url":3608},"d910811d8k.htm","0001193125-25-227562","https://www.sec.gov/Archives/edgar/data/1769628/000119312525227562/d910811d8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525227562/0001193125-25-227562-index.htm",{"symbol":5,"form":3553,"filingdate":1414,"primarydocument":3600,"accessionnumber":3610,"filing_url":3611,"sec_url":3612},"0001769628-25-000050","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000050/crwv-20250925.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000050/0001769628-25-000050-index.htm",{"symbol":5,"form":3553,"filingdate":1431,"primarydocument":3614,"accessionnumber":3615,"filing_url":3616,"sec_url":3617},"d17274d8k.htm","0001193125-25-216497","https://www.sec.gov/Archives/edgar/data/1769628/000119312525216497/d17274d8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525216497/0001193125-25-216497-index.htm",{"symbol":5,"form":3553,"filingdate":1477,"primarydocument":3619,"accessionnumber":3620,"filing_url":3621,"sec_url":3622},"crwv-20250909.htm","0001769628-25-000047","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000047/crwv-20250909.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000047/0001769628-25-000047-index.htm",{"symbol":5,"form":3584,"filingdate":1597,"primarydocument":3624,"accessionnumber":3625,"filing_url":3626,"sec_url":3627},"crwv-20250630.htm","0001769628-25-000041","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000041/crwv-20250630.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000041/0001769628-25-000041-index.htm",{"symbol":5,"form":3553,"filingdate":1603,"primarydocument":3629,"accessionnumber":3630,"filing_url":3631,"sec_url":3632},"crwv-20250812.htm","0001769628-25-000039","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000039/crwv-20250812.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000039/0001769628-25-000039-index.htm",{"symbol":5,"form":3553,"filingdate":1649,"primarydocument":3634,"accessionnumber":3635,"filing_url":3636,"sec_url":3637},"crwv-20250728.htm","0001769628-25-000033","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000033/crwv-20250728.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000033/0001769628-25-000033-index.htm",{"symbol":5,"form":3553,"filingdate":1665,"primarydocument":3639,"accessionnumber":3640,"filing_url":3641,"sec_url":3642},"d73657d8k.htm","0001193125-25-165924","https://www.sec.gov/Archives/edgar/data/1769628/000119312525165924/d73657d8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525165924/0001193125-25-165924-index.htm",{"symbol":5,"form":3553,"filingdate":1686,"primarydocument":3644,"accessionnumber":3645,"filing_url":3646,"sec_url":3647},"crwv-20250722.htm","0001769628-25-000030","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000030/crwv-20250722.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000030/0001769628-25-000030-index.htm",{"symbol":5,"form":3553,"filingdate":1692,"primarydocument":3649,"accessionnumber":3650,"filing_url":3651,"sec_url":3652},"d867513d8k.htm","0001193125-25-161520","https://www.sec.gov/Archives/edgar/data/1769628/000119312525161520/d867513d8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525161520/0001193125-25-161520-index.htm",{"symbol":5,"form":3553,"filingdate":1748,"primarydocument":3654,"accessionnumber":3655,"filing_url":3656,"sec_url":3657},"dp231291_8k.htm","0000950103-25-008492","https://www.sec.gov/Archives/edgar/data/1769628/000095010325008492/dp231291_8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000095010325008492/0000950103-25-008492-index.htm",{"symbol":5,"form":3659,"filingdate":1748,"primarydocument":3660,"accessionnumber":3661,"filing_url":3662,"sec_url":3663},"8-K/A","dp231288_8ka.htm","0000950103-25-008526","https://www.sec.gov/Archives/edgar/data/1769628/000095010325008526/dp231288_8ka.htm","https://www.sec.gov/Archives/edgar/data/1769628/000095010325008526/0000950103-25-008526-index.htm",{"symbol":5,"form":3553,"filingdate":1895,"primarydocument":3665,"accessionnumber":3666,"filing_url":3667,"sec_url":3668},"crwv-20250527.htm","0001769628-25-000025","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000025/crwv-20250527.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000025/0001769628-25-000025-index.htm",{"symbol":5,"form":3553,"filingdate":1913,"primarydocument":3670,"accessionnumber":3671,"filing_url":3672,"sec_url":3673},"crwv-20250521.htm","0001769628-25-000019","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000019/crwv-20250521.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000019/0001769628-25-000019-index.htm",{"symbol":5,"form":3553,"filingdate":1924,"primarydocument":3675,"accessionnumber":3676,"filing_url":3677,"sec_url":3678},"d19327d8k.htm","0001193125-25-122115","https://www.sec.gov/Archives/edgar/data/1769628/000119312525122115/d19327d8k.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525122115/0001193125-25-122115-index.htm",{"symbol":5,"form":3584,"filingdate":1934,"primarydocument":3680,"accessionnumber":3681,"filing_url":3682,"sec_url":3683},"crwv-20250331.htm","0001769628-25-000014","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000014/crwv-20250331.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000014/0001769628-25-000014-index.htm",{"symbol":5,"form":3553,"filingdate":1940,"primarydocument":3685,"accessionnumber":3686,"filing_url":3687,"sec_url":3688},"crwv-20250514.htm","0001769628-25-000010","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000010/crwv-20250514.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000010/0001769628-25-000010-index.htm",{"symbol":5,"form":3553,"filingdate":1974,"primarydocument":3690,"accessionnumber":3691,"filing_url":3692,"sec_url":3693},"crwv-20250502.htm","0001769628-25-000003","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000003/crwv-20250502.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000003/0001769628-25-000003-index.htm",[3695,3726,3743,3764,3782,3797,3809,3827,3840,3856,3869,3890,3901,3920,3934,3944,3955,3962,3988,4000,4013,4021,4032,4042,4053,4062,4076,4095,4111,4122,4136,4148,4159,4176,4186,4200,4211],{"symbol":5,"accessionnumber":3696,"filingdate":32,"sec_url":3697,"tags":3698,"headline":3703,"summary":3704,"sector":9,"industry":3705,"date_processed":3706,"impact_score":3707,"exhibits":3708,"isLocked":3725},"0001769628-26-000429","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000429/0001769628-26-000429-index.htm",{"events":3699},[3700,3701,3702],"Convertible Notes Offering","Equity Plan Approved","General Statement","CoreWeave Announces Proposed $3.0 Billion Convertible Senior Notes Offering","On September 17, 2026, CoreWeave, Inc. announced its intention to offer $3.0 billion in aggregate principal amount of convertible senior notes due 2033 in a private offering to qualified institutional buyers. The company also intends to grant initial purchasers an option to purchase up to an additional $500 million aggregate principal amount of notes. CoreWeave plans to use a portion of the net proceeds to fund capped call transactions and the remainder for general corporate purposes. Additionally, CoreWeave entered into an Equity Distribution Agreement with several financial institutions to offer and sell up to 35,000,000 shares of its common stock, with no sales expected for at least 30 days after the purchase agreement for the convertible notes offering.","Services-Prepackaged Software","2026-09-17 11:14:41","MEDIUM",[3709,3713,3717,3721],{"exhibit_number":3710,"htm_reference":3711,"full_url":3712},"EX-1.1","ex11.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000429/ex11.htm",{"exhibit_number":3714,"htm_reference":3715,"full_url":3716},"EX-5.1","ex51.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000429/ex51.htm",{"exhibit_number":3718,"htm_reference":3719,"full_url":3720},"EX-99.1","ex9911.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000429/ex9911.htm",{"exhibit_number":3722,"htm_reference":3723,"full_url":3724},"EX-99.2","crwv2026convertpresentat.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000429/crwv2026convertpresentat.htm",false,{"symbol":5,"accessionnumber":3727,"filingdate":187,"sec_url":3728,"tags":3729,"headline":3735,"summary":3736,"sector":9,"industry":3705,"date_processed":3737,"impact_score":3738,"exhibits":3739,"isLocked":3725},"0001769628-26-000362","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000362/0001769628-26-000362-index.htm",{"events":3730},[3731,3702,3732,3733,3734],"Earnings Beat","Key Executive Departure","Strategic Partnership","Financial Instrument Agreement","CoreWeave Reports Record Second Quarter 2026 Revenue and Strong Customer Demand","CoreWeave, Inc. reported its financial results for the second quarter of 2026, announcing record revenue of $2.575 billion, a significant increase from $1.212 billion in the same period last year. Despite the revenue growth, the company reported a net loss of $626 million due to high operating expenses. The company's revenue backlog stood at approximately $104 billion, reflecting strong customer demand. CoreWeave also expanded its active power capacity by nearly 500 MW to reach 1.5 GW and grew its total contracted power to approximately 3.7 GW. The company added several new enterprise and AI native customers, further solidifying its position in the AI infrastructure market.","2026-08-11 20:11:56","HIGH",[3740],{"exhibit_number":3718,"htm_reference":3741,"full_url":3742},"coreweave2q26earningspress.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000362/coreweave2q26earningspress.htm",{"symbol":5,"accessionnumber":3744,"filingdate":193,"sec_url":3745,"tags":3746,"headline":3749,"summary":3750,"sector":9,"industry":3705,"date_processed":3751,"impact_score":3707,"exhibits":3752,"isLocked":3725},"0001769628-26-000357","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000357/0001769628-26-000357-index.htm",{"events":3747},[3748,3734],"Credit Facility Entered","CoreWeave Secures $2.6 Billion Credit Facility for AI Infrastructure","CoreWeave, Inc. has entered into a $2.6 billion delayed draw term loan facility to finance capital expenditures for its AI cloud platform. The facility, which matures in September 2031, is intended to support the acquisition of GPU servers and related infrastructure. The innovative structure of the facility allows CoreWeave to efficiently finance shorter-dated customer contracts, potentially unlocking a broader base of enterprise customers and higher-margin deals. The facility was meaningfully oversubscribed and priced at SOFR + 5.50%.","2026-08-10 20:11:40",[3753,3757,3761],{"exhibit_number":3754,"htm_reference":3755,"full_url":3756},"EX-10.1","ex101creditagreement.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000357/ex101creditagreement.htm",{"exhibit_number":3758,"htm_reference":3759,"full_url":3760},"EX-10.2","ex102parentguarantee.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000357/ex102parentguarantee.htm",{"exhibit_number":3718,"htm_reference":3762,"full_url":3763},"ex991pr.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000357/ex991pr.htm",{"symbol":5,"accessionnumber":3765,"filingdate":394,"sec_url":3766,"tags":3767,"headline":3770,"summary":3771,"sector":9,"industry":3705,"date_processed":3772,"impact_score":3707,"exhibits":3773,"isLocked":3725},"0001769628-26-000291","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000291/0001769628-26-000291-index.htm",{"events":3768},[3769,3748],"New Debt Issued","CoreWeave Completes $3.25 Billion Senior Notes Offering","On June 18, 2026, CoreWeave, Inc. completed the issuance of $1.25 billion in USD-denominated 9.625% Senior Notes due 2032 and €2 billion in EUR-denominated 8.500% Senior Notes due 2032, totaling $3.25 billion. The proceeds will be used for general corporate purposes, including debt repayment and offering-related costs. The notes bear interest at specified rates and are subject to various covenants and redemption provisions. The offering creates a direct financial obligation for CoreWeave.","2026-06-18 20:09:56",[3774,3778],{"exhibit_number":3775,"htm_reference":3776,"full_url":3777},"EX-4.1","exhibit41.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000291/exhibit41.htm",{"exhibit_number":3779,"htm_reference":3780,"full_url":3781},"EX-4.3","exhibit43.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000291/exhibit43.htm",{"symbol":5,"accessionnumber":3783,"filingdate":424,"sec_url":3784,"tags":3785,"headline":3787,"summary":3788,"sector":9,"industry":3705,"date_processed":3789,"impact_score":3707,"exhibits":3790,"isLocked":3725},"0001769628-26-000278","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000278/0001769628-26-000278-index.htm",{"events":3786},[3769,3734],"CoreWeave Announces $3.5 Billion Senior Notes Offering","On June 11, 2026, CoreWeave, Inc. announced its intention to offer $3.5 billion in senior notes due 2032 in a private offering. The notes will be guaranteed by certain subsidiaries and are intended to be used for general corporate purposes, including repayment of existing debt and related costs. The offering is subject to market and other customary conditions.","2026-06-11 10:05:40",[3791,3794],{"exhibit_number":3718,"htm_reference":3792,"full_url":3793},"ex991junenotespressrelease.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000278/ex991junenotespressrelease.htm",{"exhibit_number":3722,"htm_reference":3795,"full_url":3796},"ex992.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000278/ex992.htm",{"symbol":5,"accessionnumber":3798,"filingdate":430,"sec_url":3799,"tags":3800,"headline":3805,"summary":3806,"sector":9,"industry":3705,"date_processed":3807,"impact_score":3738,"exhibits":3808,"isLocked":3725},"0001769628-26-000270","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000270/0001769628-26-000270-index.htm",{"events":3801},[3802,3803,3804,3702],"CEO Resignation","New CEO Appointed","Board Member Appointed","CoreWeave Elects New Director and Approves Executive Compensation","On June 8, 2026, CoreWeave, Inc. held its 2026 Annual Meeting of Stockholders, where stockholders elected Michael Intrator as a new Class I director, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, approved the compensation of named executive officers on a non-binding advisory basis, and voted to hold future advisory votes on executive compensation annually. The election of Michael Intrator received 1,073,688,776 votes in favor, with 78,009,765 withheld and 82,203,906 broker non-votes. The ratification of Deloitte & Touche LLP received 1,230,533,541 votes in favor, with 1,433,238 against, 1,935,668 abstentions, and no broker non-votes. The advisory vote on executive compensation received 1,146,482,539 votes in favor, 2,756,059 against, 2,459,943 abstentions, and 82,203,906 broker non-votes. The advisory vote on the frequency of future advisory votes on executive compensation received 1,149,884,867 votes in favor of annual votes, with 219,374 for two years, 690,390 for three years, 903,910 abstentions, and 82,203,906 broker non-votes.","2026-06-10 20:21:00",[],{"symbol":5,"accessionnumber":3810,"filingdate":524,"sec_url":3811,"tags":3812,"headline":3814,"summary":3815,"sector":9,"industry":3705,"date_processed":3816,"impact_score":3707,"exhibits":3817,"isLocked":3725},"0001769628-26-000236","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000236/0001769628-26-000236-index.htm",{"events":3813},[3748,3769,3733],"CoreWeave Closes $3.1 Billion Loan Facility for AI Infrastructure","CoreWeave, Inc. has closed a $3.1 billion delayed draw term loan facility (DDTL 5.0 Facility) to support the expansion of its AI cloud platform and customer deployments. This facility, the first of its kind, significantly expands the investor base for AI infrastructure financing and was meaningfully oversubscribed, reflecting strong investor demand. The proceeds will be used for the purchase and deployment of infrastructure dedicated to customer contracts with two large, non-investment grade customers. The facility has a maturity of approximately 5.5 years and was issued through CoreWeave Financing DDTL V, LLC. Morgan Stanley and Mitsubishi UFJ Financial Group served as joint lead arrangers and bookrunners for the transaction.","2026-05-18 20:07:40",[3818,3821,3824],{"exhibit_number":3754,"htm_reference":3819,"full_url":3820},"ex101.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000236/ex101.htm",{"exhibit_number":3758,"htm_reference":3822,"full_url":3823},"ex102.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000236/ex102.htm",{"exhibit_number":3718,"htm_reference":3825,"full_url":3826},"ex9912.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000236/ex9912.htm",{"symbol":5,"accessionnumber":3828,"filingdate":565,"sec_url":3829,"tags":3830,"headline":3833,"summary":3834,"sector":9,"industry":3705,"date_processed":3835,"impact_score":3707,"exhibits":3836,"isLocked":3725},"0001769628-26-000220","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000220/0001769628-26-000220-index.htm",{"events":3831},[3731,3832,3733,3734,3702],"New Major Contract","CoreWeave Reports Record Q1 2026 Results with Strong Demand for AI Cloud","CoreWeave, Inc. reported record first quarter 2026 results with revenue of $2.1 billion, a significant increase from $982 million in Q1 2025. The company's revenue backlog reached nearly $100 billion, highlighting unprecedented demand for its AI cloud services. CoreWeave secured new agreements with major customers including Meta and Anthropic, and expanded its AI infrastructure to over 1 GW of active power. The company also strengthened its financial position with an $8.5 billion delayed draw term loan facility and a $2 billion investment from NVIDIA.","2026-05-07 20:11:41",[3837],{"exhibit_number":3718,"htm_reference":3838,"full_url":3839},"coreweave1q26earningspress.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000220/coreweave1q26earningspress.htm",{"symbol":5,"accessionnumber":3841,"filingdate":636,"sec_url":3842,"tags":3843,"headline":3845,"summary":3846,"sector":9,"industry":3705,"date_processed":3847,"impact_score":3707,"exhibits":3848,"isLocked":3725},"0001769628-26-000183","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000183/0001769628-26-000183-index.htm",{"events":3844},[3769,3734],"CoreWeave Announces $1 Billion Senior Notes Offering","CoreWeave, Inc. has completed a private offering of $1,000,000,000 aggregate principal amount of 9.750% Senior Notes due 2031. The Notes were issued as additional notes under the Indenture, dated as of April 14, 2026, which governs the previously issued $1,750,000,000 aggregate principal amount of 9.750% Senior Notes due 2031. CoreWeave intends to use the proceeds for general corporate purposes, including repayment of outstanding indebtedness and offering-related fees and expenses. The Notes bear interest at a rate of 9.750% per annum, payable semi-annually in cash in arrears on April 1 and October 1 of each year, beginning on October 1, 2026. The offering was announced in a press release on April 16, 2026, and the pricing was also announced in a subsequent press release on the same day.","2026-04-21 20:06:44",[3849,3852,3854],{"exhibit_number":3775,"htm_reference":3850,"full_url":3851},"ex411.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000183/ex411.htm",{"exhibit_number":3718,"htm_reference":3719,"full_url":3853},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000183/ex9911.htm",{"exhibit_number":3722,"htm_reference":3795,"full_url":3855},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000183/ex992.htm",{"symbol":5,"accessionnumber":3857,"filingdate":659,"sec_url":3858,"tags":3859,"headline":3862,"summary":3863,"sector":9,"industry":3705,"date_processed":3864,"impact_score":3707,"exhibits":3865,"isLocked":3725},"0001769628-26-000167","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000167/0001769628-26-000167-index.htm",{"events":3860},[3832,3733,3861,3701],"Investment Agreement","CoreWeave Announces $6B AI Cloud Commitment and $1B Equity Investment from Jane Street","On April 15, 2026, CoreWeave, Inc. announced a significant strategic partnership with Jane Street, a global technology-driven trading firm. Jane Street committed approximately $6 billion to use CoreWeave's AI cloud platform, providing access to next-generation compute and integrated software for deploying and scaling AI solutions. Additionally, Jane Street made an equity investment of $1 billion in CoreWeave Class A common stock at a purchase price of $109.00 per share. This partnership reflects Jane Street's focus on applying machine learning across its business and scaling those efforts over time.","2026-04-15 20:05:56",[3866],{"exhibit_number":3718,"htm_reference":3867,"full_url":3868},"ex991.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000167/ex991.htm",{"symbol":5,"accessionnumber":3870,"filingdate":665,"sec_url":3871,"tags":3872,"headline":3876,"summary":3877,"sector":9,"industry":3705,"date_processed":3878,"impact_score":3738,"exhibits":3879,"isLocked":3725},"0001769628-26-000164","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000164/0001769628-26-000164-index.htm",{"events":3873},[3769,3874,3875],"Convertible Note Offering","CFO Resignation","CoreWeave, Inc. Announces Issuance of Senior and Convertible Senior Notes","On April 14, 2026, CoreWeave, Inc. completed the issuance of $1,750,000 in aggregate principal amount of 9.750% Senior Notes due 2031 and $4,000,000,000 in aggregate principal amount of 1.75% Convertible Senior Notes due 2032. The Senior Notes bear interest at a rate of 9.750% per annum, while the Convertible Notes bear interest at a rate of 1.75% per annum and are convertible into CoreWeave's Class A common stock. CoreWeave also entered into Capped Call Transactions to manage potential dilution from the Convertible Notes. The net proceeds from the offering were $3,940.0 million, after deducting the initial purchasers' discounts but before deducting estimated offering expenses payable by CoreWeave.","2026-04-14 20:06:42",[3880,3883,3886,3888],{"exhibit_number":3775,"htm_reference":3881,"full_url":3882},"ex41.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000164/ex41.htm",{"exhibit_number":3779,"htm_reference":3884,"full_url":3885},"ex43.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000164/ex43.htm",{"exhibit_number":3754,"htm_reference":3819,"full_url":3887},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000164/ex101.htm",{"exhibit_number":3758,"htm_reference":3822,"full_url":3889},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000164/ex102.htm",{"symbol":5,"accessionnumber":3891,"filingdate":683,"sec_url":3892,"tags":3893,"headline":3895,"summary":3896,"sector":9,"industry":3705,"date_processed":3897,"impact_score":3707,"exhibits":3898,"isLocked":3725},"0001769628-26-000154","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000154/0001769628-26-000154-index.htm",{"events":3894},[3832,3733,3734],"CoreWeave and Meta Announce $21 Billion Expanded AI Infrastructure Agreement","CoreWeave, Inc. has entered into a new order form with Meta Platforms, Inc. under their existing Master Services Agreement, committing to provide AI cloud capacity through December 2032 for approximately $21 billion. This agreement reflects the industry's growing demand for high-performance infrastructure to support large-scale AI workloads. The dedicated capacity will be deployed across multiple locations, including initial deployments of the NVIDIA Vera Rubin platform, designed to optimize performance, resilience, and scalability for Meta's AI operations.","2026-04-09 11:01:40",[3899],{"exhibit_number":3718,"htm_reference":3867,"full_url":3900},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000154/ex991.htm",{"symbol":5,"accessionnumber":3902,"filingdate":683,"sec_url":3903,"tags":3904,"headline":3906,"summary":3907,"sector":9,"industry":3705,"date_processed":3908,"impact_score":3707,"exhibits":3909,"isLocked":3725},"0001193125-26-148912","https://www.sec.gov/Archives/edgar/data/1769628/000119312526148912/0001193125-26-148912-index.htm",{"events":3905},[3769,3874,3734],"CoreWeave Announces $1.25 Billion Senior Notes Offering","CoreWeave, Inc. announced on April 9, 2026, its intention to offer $1,250 million in senior notes due 2031 and $3,000 million in convertible senior notes due 2032. The senior notes will be general senior unsecured obligations guaranteed by certain subsidiaries, while the convertible notes will also be unsecured and may be accompanied by capped call transactions. The Company intends to use the proceeds for general corporate purposes, including debt repayment and offering-related costs.","2026-04-09 11:53:42",[3910,3913,3916],{"exhibit_number":3718,"htm_reference":3911,"full_url":3912},"d136714dex991.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312526148912/d136714dex991.htm",{"exhibit_number":3722,"htm_reference":3914,"full_url":3915},"d136714dex992.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312526148912/d136714dex992.htm",{"exhibit_number":3917,"htm_reference":3918,"full_url":3919},"EX-99.3","d136714dex993.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312526148912/d136714dex993.htm",{"symbol":5,"accessionnumber":3555,"filingdate":717,"sec_url":3557,"tags":3921,"headline":3923,"summary":3924,"sector":9,"industry":3705,"date_processed":3925,"impact_score":3707,"exhibits":3926,"isLocked":3725},{"events":3922},[3748,3769,3702],"CoreWeave Secures $8.5 Billion Financing Facility for AI Cloud Expansion","CoreWeave, Inc. has closed an $8.5 billion delayed draw term loan facility (DDTL 4.0 Facility) to support the expansion of its AI cloud platform. This landmark financing, the first of its kind to achieve investment-grade status, reflects a reduction in the company's cost of capital and growing institutional confidence in its model. The facility, rated A3 by Moody's and A (low) by DBRS, is secured by HPC infrastructure and an associated customer contract. It enables CoreWeave to borrow up to approximately $7.5 billion initially, with the ability to increase total borrowing capacity to $8.5 billion as underlying assets stabilize. The facility matures in March 2032 and includes a floating rate tranche and a fixed rate tranche.","2026-03-31 12:59:56",[3927,3930,3932],{"exhibit_number":3754,"htm_reference":3928,"full_url":3929},"ex1011.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000129/ex1011.htm",{"exhibit_number":3758,"htm_reference":3822,"full_url":3931},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000129/ex102.htm",{"exhibit_number":3718,"htm_reference":3867,"full_url":3933},"https://www.sec.gov/Archives/edgar/data/1769628/000176962826000129/ex991.htm",{"symbol":5,"accessionnumber":3566,"filingdate":841,"sec_url":3568,"tags":3935,"headline":3937,"summary":3938,"sector":9,"industry":3705,"date_processed":3939,"impact_score":3707,"exhibits":3940,"isLocked":3725},{"events":3936},[3731,3832,3748],"CoreWeave Announces Strong Financial Results and Capital Raises","CoreWeave, Inc. reported robust financial results for the fiscal year ended December 31, 2025, with annual revenue reaching $5.1 billion, a significant increase from $1.9 billion in 2024. The company also achieved a record revenue backlog of $66.8 billion, more than four times the amount at the beginning of the year. CoreWeave raised approximately $2.6 billion in convertible senior notes and expanded its revolving credit facility to $2.5 billion. Key highlights include partnerships with leading AI pioneers and enterprises, rapid scaling of AI infrastructure, and significant technology leadership milestones.","2026-02-26 21:08:43",[3941],{"exhibit_number":3718,"htm_reference":3942,"full_url":3943},"coreweave4q25earningspress.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000094/coreweave4q25earningspress.htm",{"symbol":5,"accessionnumber":3571,"filingdate":965,"sec_url":3573,"tags":3945,"headline":3948,"summary":3949,"sector":9,"industry":3705,"date_processed":3950,"impact_score":3707,"exhibits":3951,"isLocked":3725},{"events":3946},[3832,3733,3947],"Securities Purchase Agreement","NVIDIA Invests $2 Billion in CoreWeave to Expand AI Collaboration","On January 23, 2026, CoreWeave, Inc. completed the issuance and sale of 22,935,780 shares of its Class A common stock to NVIDIA Corporation for $2 billion in a private placement. This investment is part of an expanded collaboration framework between the two companies aimed at accelerating the buildout of over 5 gigawatts of AI factories by 2030. The collaboration will leverage NVIDIA's computing platform technology and CoreWeave's cloud and software expertise to meet the growing demand for AI infrastructure.","2026-01-26 14:04:41",[3952],{"exhibit_number":3718,"htm_reference":3953,"full_url":3954},"ex991pressrelease_final.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962826000044/ex991pressrelease_final.htm",{"symbol":5,"accessionnumber":3575,"filingdate":1050,"sec_url":3577,"tags":3956,"headline":3958,"summary":3959,"sector":9,"industry":3705,"date_processed":3960,"impact_score":3707,"exhibits":3961,"isLocked":3725},{"1.01":3957},[3734],"CoreWeave Amends Credit Agreement to Align with Earnings Call Timing","On December 31, 2025, CoreWeave Compute Acquisition Co. VII, LLC, a subsidiary of CoreWeave, Inc., amended its Credit Agreement to align with the timing of deliveries described by the Parent in its earnings call for Q3 2025. The amendment includes changes to financial covenants, such as reducing the minimum liquidity amount and postponing initial testing dates for certain financial ratios. It also allows for equity cures under certain conditions.","2026-01-02 22:21:41",[],{"symbol":5,"accessionnumber":3580,"filingdate":1129,"sec_url":3582,"tags":3963,"headline":3969,"summary":3970,"sector":9,"industry":3705,"date_processed":3971,"impact_score":3707,"exhibits":3972,"isLocked":3725},{"1.01":3964,"3.02":3965,"9.01":3967},[3734],[3966],"Unregistered Stock Issuance",[3968],"Exhibits Furnished","CoreWeave Announces $2.59 Billion Convertible Senior Notes Offering","On December 11, 2025, CoreWeave, Inc. completed its private offering of $2.59 billion aggregate principal amount of 1.75% Convertible Senior Notes due 2031. The offering included an option for initial purchasers to buy up to an additional $337.5 million aggregate principal amount of the Notes. The Notes are convertible into cash, shares of CoreWeave's Class A common stock, or a combination of both, and are guaranteed by CoreWeave's subsidiaries. CoreWeave intends to use the net proceeds for general corporate purposes and to fund the cost of capped call transactions.","2025-12-11 22:11:42",[3973,3976,3979,3982,3985],{"exhibit_number":3775,"htm_reference":3974,"full_url":3975},"exhibit41-indenture.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/exhibit41-indenture.htm",{"exhibit_number":3754,"htm_reference":3977,"full_url":3978},"exhibit101projecttransform.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/exhibit101projecttransform.htm",{"exhibit_number":3758,"htm_reference":3980,"full_url":3981},"exhibit102projecttransform.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/exhibit102projecttransform.htm",{"exhibit_number":3718,"htm_reference":3983,"full_url":3984},"exhibit991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/exhibit991pressrelease.htm",{"exhibit_number":3722,"htm_reference":3986,"full_url":3987},"exhibit992pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000105/exhibit992pressrelease.htm",{"symbol":5,"accessionnumber":3591,"filingdate":1244,"sec_url":3593,"tags":3989,"headline":3992,"summary":3993,"sector":9,"industry":3705,"date_processed":3994,"impact_score":3995,"exhibits":3996,"isLocked":3725},{"2.02":3990,"9.01":3991},[3702],[3968],"CoreWeave Reports Record Third Quarter 2025 Financial Results","CoreWeave, Inc. reported its financial results for the third quarter of 2025, showing record revenue of $1.36 billion and an almost doubled revenue backlog to over $55 billion, marking unprecedented demand for AI. Despite a net loss of $110.1 million due to increased operating expenses, the company experienced significant growth in infrastructure scaling and customer base expansion. CoreWeave also strengthened its financial position by raising $1.75 billion in senior unsecured notes and expanding its strategic collaborations with major players in the AI sector.","2025-11-10 21:09:43","LOW",[3997],{"exhibit_number":3718,"htm_reference":3998,"full_url":3999},"coreweave3q25earningspress.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000059/coreweave3q25earningspress.htm",{"symbol":5,"accessionnumber":3596,"filingdate":1283,"sec_url":3598,"tags":4001,"headline":4006,"summary":4007,"sector":9,"industry":3705,"date_processed":4008,"impact_score":3707,"exhibits":4009,"isLocked":3725},{"1.02":4002,"7.01":4004},[4003],"Contract Termination",[4005],"Regulation FD Disclosure","CoreWeave's Proposed Acquisition of Core Scientific Terminated","On October 30, 2025, CoreWeave, Inc. announced the termination of its proposed acquisition of Core Scientific, Inc., as the requisite stockholders of Core Scientific did not approve the merger agreement at a special meeting. CoreWeave issued a press release to disclose this development, which is being furnished under Item 7.01 of Form 8-K. The companies will continue their partnership and pursue independent growth strategies.","2025-10-31 10:04:41",[4010],{"exhibit_number":3718,"htm_reference":4011,"full_url":4012},"dp236631_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1769628/000095010325014006/dp236631_ex9901.htm",{"symbol":5,"accessionnumber":3601,"filingdate":1390,"sec_url":3603,"tags":4014,"headline":4017,"summary":4018,"sector":9,"industry":3705,"date_processed":4019,"impact_score":3707,"exhibits":4020,"isLocked":3725},{"8.01":4015},[4016],"Share Repurchase Program Announced","CoreWeave, Inc. Announces Automatic Termination of Series C Convertible Preferred Stock Put Right","On September 25, 2025, CoreWeave, Inc. reported the automatic termination of the 'put' right related to its legacy Series C convertible preferred stock, which was previously set to be exercised on the first trading day after March 31, 2027. This termination resulted in the reclassification of the company's redeemable Class A common stock into Class A common stock within stockholders' equity, thereby increasing stockholders' equity by $1.2 billion.","2025-10-06 13:01:43",[],{"symbol":5,"accessionnumber":3606,"filingdate":1402,"sec_url":3608,"tags":4022,"headline":4025,"summary":4026,"sector":9,"industry":3705,"date_processed":4027,"impact_score":3707,"exhibits":4028,"isLocked":3725},{"1.01":4023,"2.03":4024},[3734],[3769],"CoreWeave Announces $3.0 Billion Credit Agreement Amendment","On September 29, 2025, CoreWeave Compute Acquisition Co., IV, LLC, a subsidiary of CoreWeave, Inc., amended its existing Credit Agreement to add a $3.0 billion tranche of delayed draw term loans. The new loans will be used to fund the acquisition and maintenance of equipment, hardware, infrastructure, and systems for providing services to strategic customers. The amendment includes an interest rate based on either the base rate or term SOFR, with applicable margins, and introduces certain financial covenants. The Fifth Amendment DDTL will be available until March 2026, with each draw maturing five years after the date of the draw.","2025-10-02 13:01:41",[4029],{"exhibit_number":3754,"htm_reference":4030,"full_url":4031},"d910811dex101.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525227562/d910811dex101.htm",{"symbol":5,"accessionnumber":3610,"filingdate":1414,"sec_url":3612,"tags":4033,"headline":4035,"summary":4036,"sector":9,"industry":3705,"date_processed":4037,"impact_score":3707,"exhibits":4038,"isLocked":3725},{"1.01":4034},[3832],"CoreWeave, Inc. Announces $14.2 Billion Cloud Computing Agreement with Meta Platforms, Inc.","On September 25, 2025, CoreWeave, Inc. entered into a significant agreement with Meta Platforms, Inc., committing up to $14.2 billion for cloud computing capacity through December 14, 2031, with options to expand. The Master Services Agreement (MSA) is considered material and remains in effect until all orders are expired or the agreement is terminated. This agreement is a substantial business development for CoreWeave, providing a major revenue stream and strategic partnership with a leading tech company.","2025-09-30 13:00:58",[4039],{"exhibit_number":3754,"htm_reference":4040,"full_url":4041},"redactedmetamsa929finald.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000050/redactedmetamsa929finald.htm",{"symbol":5,"accessionnumber":3615,"filingdate":1431,"sec_url":3617,"tags":4043,"headline":4046,"summary":4047,"sector":9,"industry":3705,"date_processed":4048,"impact_score":3707,"exhibits":4049,"isLocked":3725},{"1.01":4044,"9.01":4045},[3832],[3968],"CoreWeave, Inc. Announces New Material Agreement with OpenAI OpCo, LLC","On September 23, 2025, CoreWeave, Inc. entered into a new order form under its existing Master Services Agreement (MSA) with OpenAI OpCo, LLC. This agreement, which is a material definitive agreement, commits OpenAI to pay CoreWeave up to approximately $6.5 billion through May 31, 2031, for providing cloud computing capacity. The MSA will remain in effect until all orders are fulfilled or the agreement is terminated. Financial statements and exhibits related to this agreement are furnished with the filing.","2025-09-25 13:01:41",[4050],{"exhibit_number":3754,"htm_reference":4051,"full_url":4052},"d17274dex101.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525216497/d17274dex101.htm",{"symbol":5,"accessionnumber":3620,"filingdate":1477,"sec_url":3622,"tags":4054,"headline":4058,"summary":4059,"sector":9,"industry":3705,"date_processed":4060,"impact_score":3738,"exhibits":4061,"isLocked":3725},{"1.01":4055},[4056,4057],"Material Agreement Amendment","M&A Agreement","CoreWeave, Inc. Enters into a Material Definitive Agreement with NVIDIA Corporation","On September 9, 2025, CoreWeave, Inc. entered into a new order form with NVIDIA Corporation under an existing Master Services Agreement (MSA) with an initial value of $6.3 billion. The MSA involves the sale of reserved cloud computing capacity to customers and provides NVIDIA with access to any residual unsold capacity. The agreement is set to remain in effect until all orders are expired or terminated, or the MSA is otherwise terminated in accordance with its terms.","2025-09-15 12:59:55",[],{"symbol":5,"accessionnumber":3630,"filingdate":1603,"sec_url":3632,"tags":4063,"headline":4069,"summary":4070,"sector":9,"industry":3705,"date_processed":4071,"impact_score":3707,"exhibits":4072,"isLocked":3725},{"2.02":4064,"8.01":4065,"9.01":4067},[3731],[4066],"IPO Completed",[4068],"No viable tag","CoreWeave Reports Strong Second Quarter 2025 Results","CoreWeave, Inc. reported a strong second quarter of 2025 with record revenue of $1.21 billion, highlighting robust demand and significant customer wins. The company also announced the end of lock-up agreements for its directors, officers, and selling stockholders, effective August 14, 2025. Non-GAAP adjusted EBITDA was $753 million, and the company maintained a strong cash position with $2.05 billion in cash, cash equivalents, and restricted cash as of June 30, 2025.","2025-08-21 22:08:57",[4073],{"exhibit_number":3718,"htm_reference":4074,"full_url":4075},"coreweave2q25earningspress.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000039/coreweave2q25earningspress.htm",{"symbol":5,"accessionnumber":3635,"filingdate":1649,"sec_url":3637,"tags":4077,"headline":4082,"summary":4083,"sector":9,"industry":3705,"date_processed":4084,"impact_score":3707,"exhibits":4085,"isLocked":3725},{"1.01":4078,"2.03":4079,"7.01":4080,"9.01":4081},[3832],[3769],[4005],[3968],"CoreWeave Closes $2.6 Billion Term Loan Facility for AI Infrastructure","CoreWeave, Inc. has closed a $2.6 billion delayed draw term loan facility (DDTL 3.0 Facility) to finance the purchase and maintenance of advanced equipment and cloud infrastructure systems for delivering services under a long-term agreement with OpenAI. This financing facility is secured by the assets of CoreWeave Compute Acquisition Co. VII, LLC and will help CoreWeave reduce its cost of capital. The facility was led by Morgan Stanley and MUFG as joint bookrunners and joint lead arrangers, with Goldman Sachs supporting the deal as a joint lead arranger. This facility adds to CoreWeave's existing capital commitments totaling over $25 billion.","2025-08-22 02:08:02",[4086,4089,4092],{"exhibit_number":3754,"htm_reference":4087,"full_url":4088},"coreweave30-ex101xtermlo.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000033/coreweave30-ex101xtermlo.htm",{"exhibit_number":3758,"htm_reference":4090,"full_url":4091},"coreweave30-ex102xparent.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000033/coreweave30-ex102xparent.htm",{"exhibit_number":3718,"htm_reference":4093,"full_url":4094},"ddtl30pressrelease-ex991x6.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000033/ddtl30pressrelease-ex991x6.htm",{"symbol":5,"accessionnumber":3640,"filingdate":1665,"sec_url":3642,"tags":4096,"headline":4101,"summary":4102,"sector":9,"industry":3705,"date_processed":4103,"impact_score":3707,"exhibits":4104,"isLocked":3725},{"1.01":4097,"2.03":4098,"7.01":4099,"9.01":4100},[3832],[3769],[4005],[4068],"CoreWeave Announces $1.750 Billion Senior Notes Offering Closing","CoreWeave, Inc. announced the closing of a $1.750 billion private offering of 9.000% senior notes due 2031 on July 25, 2025. The Notes, guaranteed by certain subsidiaries, will be used for general corporate purposes including debt repayment and offering-related costs. This event was disclosed under SEC Item 1.01 and 2.03 and announced via press release on July 28, 2025 as per SEC Item 7.01.","2025-08-22 03:09:51",[4105,4108],{"exhibit_number":3775,"htm_reference":4106,"full_url":4107},"d73657dex41.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525165924/d73657dex41.htm",{"exhibit_number":3718,"htm_reference":4109,"full_url":4110},"d73657dex991.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525165924/d73657dex991.htm",{"symbol":5,"accessionnumber":3645,"filingdate":1686,"sec_url":3647,"tags":4112,"headline":4115,"summary":4116,"sector":9,"industry":3705,"date_processed":4117,"impact_score":3995,"exhibits":4118,"isLocked":3725},{"7.01":4113,"9.01":4114},[4005],[3968],"CoreWeave Announces Upsize and Pricing of $1.75 Billion Senior Notes","CoreWeave, Inc. announced the pricing of a private offering of $1,750 million aggregate principal amount of 9.000% senior notes due 2031, representing a $250 million increase from the previously announced size. The closing of the offering is expected on July 25, 2025, and the proceeds will be used for general corporate purposes. The notes are being offered to qualified institutional buyers and non-U.S. persons.","2025-08-22 04:33:01",[4119],{"exhibit_number":3718,"htm_reference":4120,"full_url":4121},"coreweave-pressreleasepric.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000030/coreweave-pressreleasepric.htm",{"symbol":5,"accessionnumber":3650,"filingdate":1692,"sec_url":3652,"tags":4123,"headline":4126,"summary":4127,"sector":9,"industry":3705,"date_processed":4128,"impact_score":3995,"exhibits":4129,"isLocked":3725},{"7.01":4124,"9.01":4125},[4005],[3968],"CoreWeave Announces $1.5 Billion Notes Offering","CoreWeave, Inc. announced on July 21, 2025, its intention to offer $1,500 million in senior notes due 2031 through a private offering. The proceeds will be used for general corporate purposes, including debt repayment and offering-related fees and costs. The notes are being offered to qualified institutional buyers and non-U.S. persons under specific exemptions from registration requirements. A press release with further details is furnished as Exhibit 99.1.","2025-08-22 04:38:25",[4130,4133],{"exhibit_number":3718,"htm_reference":4131,"full_url":4132},"d867513dex991.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525161520/d867513dex991.htm",{"exhibit_number":3722,"htm_reference":4134,"full_url":4135},"d867513dex992.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525161520/d867513dex992.htm",{"symbol":5,"accessionnumber":3661,"filingdate":1748,"sec_url":3663,"tags":4137,"headline":4140,"summary":4141,"sector":9,"industry":3705,"date_processed":4142,"impact_score":3738,"exhibits":4143,"isLocked":3725},{"1.01":4138,"9.01":4139},[4057],[4068],"CoreWeave Announces Merger Agreement with Core Scientific","On July 7, 2025, CoreWeave, Inc. announced the entry into a Merger Agreement with Core Scientific, Inc. Under the terms of the agreement, Core Scientific shareholders will receive 0.1235 shares of CoreWeave Class A common stock for each share of Core Scientific common stock. The transaction is subject to certain conditions, including stockholder approval and regulatory clearances. A termination fee of $270.0 million is applicable under specific circumstances.","2025-08-22 06:11:39",[4144],{"exhibit_number":4145,"htm_reference":4146,"full_url":4147},"EX-2.1","dp231288_ex0201.htm","https://www.sec.gov/Archives/edgar/data/1769628/000095010325008526/dp231288_ex0201.htm",{"symbol":5,"accessionnumber":3655,"filingdate":1748,"sec_url":3657,"tags":4149,"headline":4152,"summary":4153,"sector":9,"industry":3705,"date_processed":4154,"impact_score":3995,"exhibits":4155,"isLocked":3725},{"7.01":4150,"9.01":4151},[4005],[3968],"CoreWeave Announces Agreement to Acquire Core Scientific in All-Stock Transaction","On July 7, 2025, CoreWeave, Inc. announced an agreement to acquire Core Scientific, Inc. in an all-stock transaction. The acquisition aims to verticalize CoreWeave's data center footprint, future-proof revenue growth, and enhance profitability. Core Scientific stockholders will receive 0.1235 shares of CoreWeave Class A common stock for each Core Scientific share. The transaction is expected to close in Q4 2025, subject to regulatory and stockholder approval. The acquisition is anticipated to deliver significant cost savings and financing flexibility, and expand CoreWeave's expertise in data center infrastructure.","2025-08-22 06:11:35",[4156],{"exhibit_number":3718,"htm_reference":4157,"full_url":4158},"dp231291_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1769628/000095010325008492/dp231291_ex9901.htm",{"symbol":5,"accessionnumber":3666,"filingdate":1895,"sec_url":3668,"tags":4160,"headline":4166,"summary":4167,"sector":9,"industry":3705,"date_processed":4168,"impact_score":3707,"exhibits":4169,"isLocked":3725},{"1.01":4161,"2.03":4162,"7.01":4163,"9.01":4165},[3734],[3769],[4164],"Press Release Furnished",[4068],"CoreWeave Announces Closing of $2,000 Million Senior Notes Offering","CoreWeave, Inc. has completed the issuance of $2,000 million aggregate principal amount of 9.250% Senior Notes due 2030. The proceeds will be used for general corporate purposes, including debt repayment and related costs. The issuance was disclosed via a press release. The Notes bear interest at a rate of 9.250% per annum, payable semi-annually, and mature on June 1, 2030. The Notes are guaranteed by CoreWeave Cash Management LLC and certain subsidiaries.","2025-08-22 18:07:16",[4170,4173],{"exhibit_number":3775,"htm_reference":4171,"full_url":4172},"indenturepdf.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000025/indenturepdf.htm",{"exhibit_number":3718,"htm_reference":4174,"full_url":4175},"coreweave-pressreleaseclos.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000025/coreweave-pressreleaseclos.htm",{"symbol":5,"accessionnumber":3671,"filingdate":1913,"sec_url":3673,"tags":4177,"headline":4180,"summary":4181,"sector":9,"industry":3705,"date_processed":4182,"impact_score":3995,"exhibits":4183,"isLocked":3725},{"7.01":4178,"9.01":4179},[4005],[3968],"CoreWeave Announces Upsizing and Pricing of Senior Notes","On May 21, 2025, CoreWeave, Inc. announced the pricing of a private offering of $2,000 million aggregate principal amount of 9.25% senior notes due 2030, an increase of $500 million from the initially announced size. The closing is expected on May 27, 2025, and the proceeds will be used for general corporate purposes, including debt repayment and offering-related costs.","2025-08-22 19:14:21",[4184],{"exhibit_number":3718,"htm_reference":4120,"full_url":4185},"https://www.sec.gov/Archives/edgar/data/1769628/000176962825000019/coreweave-pressreleasepric.htm",{"symbol":5,"accessionnumber":3676,"filingdate":1924,"sec_url":3678,"tags":4187,"headline":4190,"summary":4191,"sector":9,"industry":3705,"date_processed":4192,"impact_score":3995,"exhibits":4193,"isLocked":3725},{"7.01":4188,"9.01":4189},[4005,4164],[3968],"CoreWeave Announces Intention to Offer $1.5 Billion in Senior Notes","CoreWeave, Inc. announced on May 19, 2025, its intention to offer $1.5 billion in senior notes due 2030 in a private offering. The notes will be guaranteed by CoreWeave Cash Management LLC and will be used for general corporate purposes, including debt repayment and offering-related expenses. The offering is subject to market and customary conditions. A press release with further details is furnished as Exhibit 99.1.","2025-08-22 19:41:42",[4194,4197],{"exhibit_number":3718,"htm_reference":4195,"full_url":4196},"d19327dex991.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525122115/d19327dex991.htm",{"exhibit_number":3722,"htm_reference":4198,"full_url":4199},"d19327dex992.htm","https://www.sec.gov/Archives/edgar/data/1769628/000119312525122115/d19327dex992.htm",{"symbol":5,"accessionnumber":3686,"filingdate":1940,"sec_url":3688,"tags":4201,"headline":4204,"summary":4205,"sector":9,"industry":3705,"date_processed":4206,"impact_score":3995,"exhibits":4207,"isLocked":3725},{"2.02":4202,"9.01":4203},[3702],[4068],"CoreWeave Reports Strong First Quarter 2025 Results with 420% Revenue Growth","CoreWeave, Inc. reported a robust first quarter in 2025, showcasing a 420% increase in revenue to $981.6 million. Despite a net loss of $314.6 million, the company's Adjusted EBITDA stood at $606.1 million, reflecting a 480% growth. The company has secured significant strategic partnerships, including a $11.2 billion deal with OpenAI, and continued to expand its AI infrastructure. CoreWeave's strong financial performance underscores its growth potential and leadership in the AI cloud infrastructure market.","2025-08-22 20:57:51",[4208],{"exhibit_number":3718,"htm_reference":4209,"full_url":4210},"coreweave1q25earningspress.htm","https://www.sec.gov/Archives/edgar/data/1769628/000176962825000010/coreweave1q25earningspress.htm",{"symbol":5,"accessionnumber":3691,"filingdate":1974,"sec_url":3693,"tags":4212,"headline":4216,"summary":4217,"sector":9,"industry":3705,"date_processed":4218,"impact_score":3707,"exhibits":4219,"isLocked":3725},{"1.01":4213,"2.03":4214,"9.01":4215},[4056,3734],[3769],[3968],"CoreWeave, Inc. Amends Credit Agreement to Increase Facility Amount","On May 2, 2025, CoreWeave, Inc. amended its Revolving Credit and Guaranty Agreement with JPMorgan Chase Bank, N.A., to increase the aggregate amount available under the credit facility from $650.0 million to $1.5 billion, extend the maturity date to May 2, 2028, and include certain revised terms. This amendment is detailed in the Third Amendment to the credit agreement, which is attached as Exhibit 10.1.","2025-08-23 00:21:06",[],null,1789889680638]