[{"data":1,"prerenderedAt":5233},["ShallowReactive",2],{"company-overview-CIFR":3},{"company_profile":4,"ohlc":24,"spy":2770,"trading_signals":4046,"company_actions":4186,"filings_8k":4640,"report_history":5232,"insider_summary":5232,"filings_summary":5232,"financials_summary":5232,"institutional_summary":5232,"seo_links":5232},{"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},"CIFR","Cipher Mining Inc.","NASDAQ","XNGS","Financial Services","Capital Markets",43,"https://www.ciphermining.com","Cipher Mining Inc. operates as a cryptocurrency mining company with a focus on sustainable bitcoin mining operations. Its primary function lies in the efficient and large-scale mining of bitcoin, offering infrastructure and expertise to maximize the value and support transaction processing within the Bitcoin network. Cipher Mining uniquely positions itself in the fast-evolving digital currency landscape by emphasizing sustainability, utilizing renewable energy sources to power its operations, which addresses the growing concerns around the environmental impact of cryptocurrency mining. This approach not only helps in reducing carbon footprints but also sets a scalable model as the demand for cryptocurrencies evolves. The company's mining facilities are strategically located to optimize energy consumption and cost efficiencies, aligning with its commitment to environmentally responsible practices. As part of the larger cryptocurrency and blockchain sectors, Cipher Mining plays a crucial role in facilitating transactions and securing the blockchain, thereby integral to the infrastructure that supports digital currency ecosystems globally. Founded with a vision to merge traditional energy expertise with cutting-edge digital finance solutions, Cipher Mining accentuates the intersection of innovation and sustainability in the financial markets.","Common Stock","Mr. Rodney Tyler Page","1 Vanderbilt Avenue","New York",10017,"NY","United States","332 262 2300","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,71,77,83,88,94,100,106,111,117,123,127,132,138,144,147,152,158,163,169,175,180,182,188,194,200,206,212,217,223,229,234,240,246,252,258,263,267,273,278,283,288,294,300,306,312,318,324,330,336,342,348,354,359,364,370,376,382,386,391,397,402,408,414,419,425,429,434,440,446,452,458,463,469,474,479,485,491,496,501,506,512,517,522,528,534,538,543,548,553,557,562,567,571,576,582,587,592,597,602,608,612,616,621,626,631,636,641,647,652,658,664,669,674,680,684,690,695,697,702,707,712,716,720,725,731,737,742,748,754,759,762,768,772,776,780,784,787,793,799,805,809,813,815,819,823,828,834,840,843,848,852,858,864,868,873,877,881,885,890,893,897,899,903,906,910,913,918,921,925,929,932,935,939,943,949,951,957,961,965,968,971,973,978,983,986,990,995,997,1001,1005,1008,1013,1017,1021,1027,1031,1033,1038,1043,1046,1048,1052,1056,1059,1061,1065,1067,1070,1073,1079,1084,1090,1095,1099,1104,1109,1114,1118,1123,1126,1130,1132,1136,1140,1143,1147,1151,1154,1158,1162,1165,1169,1171,1175,1181,1186,1192,1198,1204,1209,1214,1217,1221,1225,1229,1235,1241,1247,1252,1258,1264,1270,1276,1282,1288,1294,1300,1306,1312,1317,1322,1328,1334,1340,1346,1351,1357,1363,1368,1374,1379,1385,1390,1395,1398,1403,1407,1411,1416,1421,1425,1429,1433,1438,1443,1447,1453,1458,1463,1468,1471,1477,1479,1484,1489,1493,1498,1501,1504,1507,1513,1519,1524,1530,1534,1540,1545,1550,1553,1558,1563,1568,1573,1578,1582,1586,1589,1594,1598,1603,1609,1614,1618,1622,1626,1630,1635,1637,1641,1644,1648,1652,1657,1663,1667,1671,1674,1679,1683,1686,1688,1693,1697,1700,1702,1707,1712,1718,1724,1728,1733,1737,1742,1746,1750,1755,1759,1764,1768,1772,1776,1779,1782,1786,1790,1792,1795,1797,1800,1803,1806,1808,1811,1813,1815,1817,1819,1821,1824,1827,1830,1832,1836,1840,1844,1848,1852,1856,1862,1864,1868,1872,1875,1879,1882,1885,1888,1890,1893,1896,1899,1903,1908,1910,1916,1919,1923,1925,1928,1932,1937,1940,1944,1949,1951,1956,1958,1960,1963,1965,1969,1971,1973,1977,1979,1982,1984,1987,1990,1993,1997,2001,2005,2008,2012,2016,2021,2025,2030,2035,2040,2042,2046,2051,2053,2057,2060,2063,2066,2068,2070,2072,2074,2077,2081,2085,2091,2095,2097,2101,2103,2107,2110,2113,2116,2118,2121,2124,2126,2128,2132,2136,2139,2141,2144,2147,2150,2153,2155,2158,2160,2164,2166,2169,2171,2173,2176,2179,2183,2185,2187,2189,2192,2194,2196,2200,2202,2204,2206,2208,2211,2214,2218,2220,2222,2225,2227,2230,2232,2234,2236,2239,2241,2243,2246,2248,2250,2252,2254,2257,2259,2262,2264,2267,2269,2271,2273,2275,2278,2280,2282,2286,2288,2290,2292,2294,2296,2298,2302,2304,2306,2310,2314,2317,2321,2323,2326,2330,2333,2335,2337,2340,2342,2344,2347,2350,2352,2354,2356,2358,2361,2364,2366,2368,2370,2372,2374,2377,2379,2381,2383,2385,2387,2390,2392,2394,2396,2398,2400,2402,2404,2406,2408,2410,2412,2414,2416,2420,2422,2424,2427,2429,2431,2433,2435,2437,2441,2443,2445,2447,2449,2453,2455,2457,2459,2461,2463,2465,2467,2470,2472,2474,2476,2479,2481,2485,2487,2489,2491,2493,2495,2498,2500,2503,2505,2507,2509,2512,2514,2516,2518,2520,2522,2524,2526,2528,2530,2532,2534,2536,2538,2540,2542,2544,2546,2548,2550,2554,2557,2561,2564,2566,2568,2570,2572,2575,2578,2582,2585,2588,2591,2594,2596,2599,2601,2603,2605,2607,2609,2611,2613,2615,2617,2619,2621,2623,2626,2628,2630,2632,2634,2637,2640,2642,2645,2647,2649,2652,2654,2656,2658,2660,2662,2664,2667,2669,2672,2674,2676,2678,2680,2682,2685,2688,2690,2692,2694,2696,2698,2700,2702,2704,2706,2708,2710,2712,2714,2716,2718,2720,2722,2725,2727,2729,2731,2733,2736,2738,2740,2742,2744,2746,2748,2750,2752,2754,2756,2758,2760,2762,2764,2766,2768],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",17.8,18.4,17.05,18.34,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",18.04,18.44,16.57,16.94,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",15.92,17.58,15.83,16.72,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",15.53,15.65,14.85,15.09,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",15.55,16.46,15.4,15.64,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",16.12,17.51,15.89,16.85,{"symbol":5,"time":62,"open":63,"high":52,"low":64,"close":65},"2026-09-10",16.05,15.28,15.94,{"symbol":5,"time":67,"open":68,"high":69,"low":60,"close":70},"2026-09-09",18.59,18.69,16.9,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",17.95,19.49,17.57,18.51,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",17.33,17.92,17.27,17.74,{"symbol":5,"time":84,"open":85,"high":75,"low":86,"close":87},"2026-09-03",15.11,15.02,17.37,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",14.33,15.33,14.18,15.18,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",14.89,15.1,14.47,14.61,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",15.12,15.59,14.79,15.5,{"symbol":5,"time":107,"open":108,"high":109,"low":85,"close":110},"2026-08-28",16.19,16.47,15.17,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",16.52,17.47,16.38,16.77,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",16,16.42,15.72,16.02,{"symbol":5,"time":124,"open":125,"high":115,"low":53,"close":126},"2026-08-25",15.63,16.31,{"symbol":5,"time":128,"open":105,"high":129,"low":130,"close":131},"2026-08-24",15.87,14.96,15.36,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",17.52,18.23,15.48,15.77,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",16.2,17.24,15.58,17.21,{"symbol":5,"time":145,"open":63,"high":146,"low":96,"close":59},"2026-08-19",16.33,{"symbol":5,"time":148,"open":149,"high":150,"low":137,"close":151},"2026-08-18",17.53,17.9,16.09,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",17.76,18.74,17.72,18.5,{"symbol":5,"time":159,"open":109,"high":160,"low":161,"close":162},"2026-08-14",18.14,16.23,17.86,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",17.42,18.08,16.39,16.62,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",18.58,19.12,17.48,17.87,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":143},"2026-08-11",17.19,18.25,16.97,{"symbol":5,"time":181,"open":58,"high":58,"low":140,"close":146},"2026-08-10",{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-07",18.73,19.05,16.95,17.18,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",18.07,19.6,17.7,18.21,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",20.34,21.12,18.66,18.71,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-04",20.25,22.39,20,20.38,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-03",21.81,25.22,21.3,24.16,{"symbol":5,"time":213,"open":214,"high":215,"low":208,"close":216},"2026-07-31",24.18,24.53,22.32,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",19.74,22.96,19.53,22.66,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",20.58,20.68,17.44,17.69,{"symbol":5,"time":230,"open":231,"high":231,"low":232,"close":233},"2026-07-28",20.82,18.84,20.42,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",23.82,23.91,20.76,21.65,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",25.31,25.8,22.89,23.15,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",24.17,26.84,23.94,25.82,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",22.45,24.63,22.31,24.46,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":244},"2026-07-21",21.01,24.49,20.98,{"symbol":5,"time":264,"open":265,"high":260,"low":265,"close":266},"2026-07-20",18.78,20.54,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-17",17,17.83,16.13,17.56,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":156},"2026-07-16",19.01,19.27,17.6,{"symbol":5,"time":279,"open":280,"high":281,"low":69,"close":282},"2026-07-15",19.9,20.74,19.87,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":282},"2026-07-14",20.88,21.23,19.04,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-13",21.5,22.18,19.65,20.08,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-10",23.34,23.54,21.77,22.11,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-09",22.62,24.09,22.42,23.26,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-08",20.39,21.87,20.14,21.85,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-07",20.8,21.2,19.51,20.47,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-06",21.46,22.6,21.05,21.73,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-02",22.83,23.17,19.39,20.04,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-01",23.41,23.48,21.69,22.84,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-30",24.42,24.76,23.71,24.5,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-29",26.35,26.88,23.29,24.83,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-26",24.94,26.13,23.8,25.94,{"symbol":5,"time":355,"open":356,"high":357,"low":338,"close":358},"2026-06-25",27.51,28.08,25.68,{"symbol":5,"time":360,"open":361,"high":361,"low":362,"close":363},"2026-06-24",27.54,24.95,26.22,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",26.12,28.96,25.65,27.64,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",29.22,30.14,27.87,28.14,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-18",27.8,30.01,26.56,29.18,{"symbol":5,"time":383,"open":384,"high":385,"low":366,"close":344},"2026-06-17",26.23,28.17,{"symbol":5,"time":387,"open":388,"high":389,"low":353,"close":390},"2026-06-16",26,27.39,26.21,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-15",25.76,26.89,25.64,26.03,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":341},"2026-06-12",23.3,25.36,22.9,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-11",20.78,22.85,20.69,22.63,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-10",22.69,23.59,20.93,21.02,{"symbol":5,"time":415,"open":416,"high":417,"low":208,"close":418},"2026-06-09",25,25.58,23.04,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-08",23.32,24.51,22.75,24.29,{"symbol":5,"time":426,"open":341,"high":427,"low":428,"close":254},"2026-06-05",24.58,21.22,{"symbol":5,"time":430,"open":431,"high":432,"low":248,"close":433},"2026-06-04",25.01,26.33,25.55,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-03",27.17,28.62,25.81,26.24,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-02",24.73,26.6,24.7,26.29,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-01",23.1,24.86,22.3,24.01,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-29",24.36,24.38,22.57,23.65,{"symbol":5,"time":459,"open":347,"high":460,"low":461,"close":462},"2026-05-28",25.15,23.93,24.59,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-27",23.12,25.56,22.17,25.16,{"symbol":5,"time":470,"open":305,"high":471,"low":472,"close":473},"2026-05-26",24.65,22.54,23.02,{"symbol":5,"time":475,"open":210,"high":476,"low":477,"close":478},"2026-05-22",22.35,20.96,21.97,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-21",19.82,21.56,19.7,21.52,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-20",19.3,20.44,19.06,19.48,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":493},"2026-05-19",18.8,19.13,17.62,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":172},"2026-05-18",20.02,20.06,17.85,{"symbol":5,"time":502,"open":503,"high":504,"low":329,"close":505},"2026-05-15",21.28,21.32,20.33,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-14",21.51,22.52,20.67,22.29,{"symbol":5,"time":513,"open":514,"high":515,"low":483,"close":516},"2026-05-13",20.5,21.61,21.24,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":499},"2026-05-12",19.75,20.56,18.65,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-11",19.92,21.49,19.14,20.28,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-08",21.34,21.64,19.8,20.55,{"symbol":5,"time":535,"open":334,"high":536,"low":537,"close":406},"2026-05-07",21.82,19.67,{"symbol":5,"time":539,"open":256,"high":540,"low":541,"close":542},"2026-05-06",22.97,21.33,21.91,{"symbol":5,"time":544,"open":545,"high":467,"low":546,"close":547},"2026-05-05",18.31,17.65,22.1,{"symbol":5,"time":549,"open":550,"high":193,"low":551,"close":552},"2026-05-04",17.12,17.08,17.89,{"symbol":5,"time":554,"open":555,"high":34,"low":186,"close":556},"2026-05-01",17.94,17.04,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":82},"2026-04-30",17.49,18.13,17.2,{"symbol":5,"time":563,"open":227,"high":564,"low":565,"close":566},"2026-04-29",17.5,16.61,16.92,{"symbol":5,"time":568,"open":277,"high":277,"low":569,"close":570},"2026-04-28",16.48,17.26,{"symbol":5,"time":572,"open":573,"high":574,"low":270,"close":575},"2026-04-27",18.27,18.99,18.16,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-24",19.08,19.61,17.96,18.2,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":69},"2026-04-23",19.16,20.24,18.37,{"symbol":5,"time":588,"open":493,"high":589,"low":590,"close":591},"2026-04-22",19.84,18.53,19.44,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":33},"2026-04-21",19.56,19.64,17.77,{"symbol":5,"time":598,"open":599,"high":600,"low":198,"close":601},"2026-04-20",19,19.88,19.29,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-17",17.97,19.38,16.99,19.37,{"symbol":5,"time":609,"open":581,"high":178,"low":610,"close":611},"2026-04-16",16.84,17.34,{"symbol":5,"time":613,"open":581,"high":614,"low":227,"close":615},"2026-04-15",18.39,18,{"symbol":5,"time":617,"open":618,"high":619,"low":581,"close":620},"2026-04-14",18.42,19.33,18.45,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":154},"2026-04-13",16.03,17.81,15.86,{"symbol":5,"time":627,"open":52,"high":628,"low":629,"close":630},"2026-04-10",17.28,16.4,16.53,{"symbol":5,"time":632,"open":633,"high":179,"low":634,"close":635},"2026-04-09",15.29,15.26,16.36,{"symbol":5,"time":637,"open":638,"high":142,"low":639,"close":640},"2026-04-08",15.25,14.36,15.42,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-07",13.15,14.03,12.69,14.01,{"symbol":5,"time":648,"open":649,"high":650,"low":649,"close":651},"2026-04-06",12.78,13.69,13.35,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-02",12,13.06,11.9,12.82,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-01",13.16,13.42,12.6,12.64,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":667},"2026-03-31",12.34,12.87,11.72,{"symbol":5,"time":670,"open":644,"high":671,"low":672,"close":673},"2026-03-30",14.06,11.8,12.02,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-03-27",14.04,14.26,13.44,13.75,{"symbol":5,"time":681,"open":53,"high":136,"low":682,"close":683},"2026-03-26",14.1,14.35,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-25",16.08,16.67,15.47,15.88,{"symbol":5,"time":691,"open":692,"high":634,"low":693,"close":694},"2026-03-24",14.84,14.28,14.88,{"symbol":5,"time":696,"open":682,"high":136,"low":682,"close":96},"2026-03-23",{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":646},"2026-03-20",14.51,14.9,13.51,{"symbol":5,"time":703,"open":677,"high":704,"low":705,"close":706},"2026-03-19",14.78,13.86,14.64,{"symbol":5,"time":708,"open":709,"high":710,"low":99,"close":711},"2026-03-18",14.97,15.19,14.67,{"symbol":5,"time":713,"open":97,"high":714,"low":715,"close":48},"2026-03-17",15.34,14.75,{"symbol":5,"time":717,"open":704,"high":718,"low":711,"close":719},"2026-03-16",15.38,15.14,{"symbol":5,"time":721,"open":722,"high":110,"low":723,"close":724},"2026-03-13",14.02,13.95,14.08,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-12",13.64,13.85,13.03,13.71,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-11",14.23,14.95,13.72,14.11,{"symbol":5,"time":738,"open":639,"high":739,"low":740,"close":741},"2026-03-10",14.63,13.76,13.96,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-09",13.55,14.41,13.05,14.31,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-06",14.6,14.76,13.54,13.62,{"symbol":5,"time":755,"open":54,"high":756,"low":757,"close":758},"2026-03-05",16.04,14.46,15.15,{"symbol":5,"time":760,"open":91,"high":761,"low":102,"close":756},"2026-03-04",16.28,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-03",14.98,15.3,14.3,14.71,{"symbol":5,"time":769,"open":85,"high":161,"low":770,"close":771},"2026-03-02",14.93,15.76,{"symbol":5,"time":773,"open":41,"high":774,"low":764,"close":775},"2026-02-27",16.26,15.6,{"symbol":5,"time":777,"open":778,"high":779,"low":121,"close":569},"2026-02-26",16.45,16.86,{"symbol":5,"time":781,"open":782,"high":783,"low":629,"close":565},"2026-02-25",17.35,17.82,{"symbol":5,"time":785,"open":786,"high":272,"low":739,"close":550},"2026-02-24",15.56,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-23",14.24,15.35,14.07,15.22,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-20",15.7,16.18,14.39,14.65,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-19",15.13,15.85,14.66,15.8,{"symbol":5,"time":806,"open":807,"high":808,"low":97,"close":640},"2026-02-18",15.45,16.25,{"symbol":5,"time":810,"open":811,"high":812,"low":130,"close":54},"2026-02-17",15.98,16.17,{"symbol":5,"time":814,"open":167,"high":58,"low":137,"close":120},"2026-02-13",{"symbol":5,"time":816,"open":115,"high":817,"low":792,"close":818},"2026-02-12",16.69,16.1,{"symbol":5,"time":820,"open":821,"high":822,"low":46,"close":761},"2026-02-11",17.17,17.61,{"symbol":5,"time":824,"open":825,"high":580,"low":826,"close":827},"2026-02-10",16.74,16.65,17.1,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-09",15.39,17.01,15,16.76,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-06",13.66,14.86,13.45,14.73,{"symbol":5,"time":841,"open":679,"high":711,"low":663,"close":842},"2026-02-05",12.7,{"symbol":5,"time":844,"open":51,"high":845,"low":846,"close":847},"2026-02-04",15.73,12.75,14.25,{"symbol":5,"time":849,"open":850,"high":851,"low":770,"close":774},"2026-02-03",16.14,16.8,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-02",15.44,16.55,15.23,15.81,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-30",17.22,17.46,15.62,15.96,{"symbol":5,"time":865,"open":866,"high":867,"low":42,"close":192},"2026-01-29",18.9,18.91,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":870},"2026-01-28",18.97,19.31,18.17,{"symbol":5,"time":874,"open":826,"high":875,"low":778,"close":876},"2026-01-27",18.85,18.75,{"symbol":5,"time":878,"open":75,"high":75,"low":879,"close":880},"2026-01-26",16.21,16.49,{"symbol":5,"time":882,"open":782,"high":883,"low":884,"close":75},"2026-01-23",18.67,16.37,{"symbol":5,"time":886,"open":887,"high":618,"low":888,"close":889},"2026-01-22",17.88,17.11,17.39,{"symbol":5,"time":891,"open":135,"high":892,"low":761,"close":156},"2026-01-21",19.5,{"symbol":5,"time":894,"open":895,"high":896,"low":860,"close":80},"2026-01-20",17.68,18.87,{"symbol":5,"time":898,"open":58,"high":483,"low":143,"close":493},"2026-01-16",{"symbol":5,"time":900,"open":901,"high":155,"low":902,"close":134},"2026-01-15",18.24,17.06,{"symbol":5,"time":904,"open":905,"high":599,"low":149,"close":560},"2026-01-14",18.28,{"symbol":5,"time":907,"open":908,"high":185,"low":909,"close":178},"2026-01-13",18.32,17.66,{"symbol":5,"time":911,"open":808,"high":912,"low":623,"close":895},"2026-01-12",17.91,{"symbol":5,"time":914,"open":915,"high":916,"low":115,"close":917},"2026-01-09",17.15,18.15,16.63,{"symbol":5,"time":919,"open":122,"high":566,"low":920,"close":855},"2026-01-08",15.54,{"symbol":5,"time":922,"open":923,"high":40,"low":924,"close":686},"2026-01-07",17.25,16.07,{"symbol":5,"time":926,"open":927,"high":581,"low":146,"close":928},"2026-01-06",18.02,17.54,{"symbol":5,"time":930,"open":42,"high":545,"low":931,"close":575},"2026-01-05",16.64,{"symbol":5,"time":933,"open":709,"high":934,"low":704,"close":140},"2026-01-02",16.44,{"symbol":5,"time":936,"open":739,"high":937,"low":938,"close":751},"2025-12-31",15.03,14.52,{"symbol":5,"time":940,"open":719,"high":633,"low":941,"close":942},"2025-12-30",14.57,14.59,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-12-29",14.8,15.79,14.62,15.08,{"symbol":5,"time":950,"open":774,"high":761,"low":93,"close":710},"2025-12-26",{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2025-12-24",15.69,16.41,15.61,16.22,{"symbol":5,"time":958,"open":41,"high":851,"low":959,"close":960},"2025-12-23",15.66,15.91,{"symbol":5,"time":962,"open":826,"high":141,"low":963,"close":964},"2025-12-22",16.27,16.34,{"symbol":5,"time":966,"open":45,"high":967,"low":640,"close":879},"2025-12-19",16.5,{"symbol":5,"time":969,"open":53,"high":811,"low":970,"close":758},"2025-12-18",14.83,{"symbol":5,"time":972,"open":959,"high":119,"low":747,"close":797},"2025-12-17",{"symbol":5,"time":974,"open":677,"high":975,"low":976,"close":977},"2025-12-16",15.16,13.67,14.99,{"symbol":5,"time":979,"open":980,"high":981,"low":941,"close":982},"2025-12-15",17.07,17.16,14.74,{"symbol":5,"time":984,"open":620,"high":985,"low":606,"close":29},"2025-12-12",19.24,{"symbol":5,"time":987,"open":178,"high":988,"low":611,"close":989},"2025-12-11",18.98,18.88,{"symbol":5,"time":991,"open":185,"high":992,"low":993,"close":994},"2025-12-10",19.79,18.41,18.48,{"symbol":5,"time":996,"open":287,"high":281,"low":232,"close":594},"2025-12-09",{"symbol":5,"time":998,"open":999,"high":527,"low":1000,"close":490},"2025-12-08",19.89,18.95,{"symbol":5,"time":1002,"open":605,"high":1003,"low":76,"close":1004},"2025-12-05",19.62,19.28,{"symbol":5,"time":1006,"open":575,"high":293,"low":927,"close":1007},"2025-12-04",19.83,{"symbol":5,"time":1009,"open":272,"high":1010,"low":1011,"close":1012},"2025-12-03",18.77,16.96,18.63,{"symbol":5,"time":1014,"open":1007,"high":1015,"low":822,"close":1016},"2025-12-02",20.12,17.64,{"symbol":5,"time":1018,"open":619,"high":1019,"low":599,"close":1020},"2025-12-01",20.36,19.69,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-11-28",19.55,21.16,19.46,20.35,{"symbol":5,"time":1028,"open":157,"high":292,"low":1029,"close":1030},"2025-11-26",17.59,19.15,{"symbol":5,"time":1032,"open":140,"high":895,"low":39,"close":134},"2025-11-25",{"symbol":5,"time":1034,"open":764,"high":1035,"low":1036,"close":1037},"2025-11-24",16.87,14.82,16.71,{"symbol":5,"time":1039,"open":1040,"high":709,"low":1041,"close":1042},"2025-11-21",14.2,13.09,14.15,{"symbol":5,"time":1044,"open":851,"high":272,"low":766,"close":1045},"2025-11-20",14.56,{"symbol":5,"time":1047,"open":700,"high":795,"low":677,"close":947},"2025-11-19",{"symbol":5,"time":1049,"open":92,"high":97,"low":1050,"close":1051},"2025-11-18",13.61,14.58,{"symbol":5,"time":1053,"open":724,"high":1054,"low":1055,"close":683},"2025-11-17",14.94,13.58,{"symbol":5,"time":1057,"open":1058,"high":771,"low":744,"close":639},"2025-11-14",13.94,{"symbol":5,"time":1060,"open":826,"high":29,"low":715,"close":770},"2025-11-13",{"symbol":5,"time":1062,"open":1063,"high":1000,"low":1011,"close":1064},"2025-11-12",18.7,17.38,{"symbol":5,"time":1066,"open":275,"high":1004,"low":927,"close":883},"2025-11-11",{"symbol":5,"time":1068,"open":309,"high":1069,"low":1023,"close":292},"2025-11-10",22.12,{"symbol":5,"time":1071,"open":1072,"high":530,"low":74,"close":406},"2025-11-07",20.83,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-11-06",24.06,24.43,21.38,21.71,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":410,"close":1083},"2025-11-05",22.87,25.52,24.71,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-04",21,24.48,20.1,22.51,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":413,"close":1094},"2025-11-03",22.94,25.11,22.76,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":171,"close":521},"2025-10-31",20.03,20.27,{"symbol":5,"time":1100,"open":1063,"high":1101,"low":1102,"close":1103},"2025-10-30",20.05,18.3,19.07,{"symbol":5,"time":1105,"open":1106,"high":533,"low":1107,"close":1108},"2025-10-29",20.26,18.64,19.59,{"symbol":5,"time":1110,"open":266,"high":1111,"low":1112,"close":1113},"2025-10-28",21.9,19.77,19.96,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":292,"close":266},"2025-10-27",20.91,21.11,{"symbol":5,"time":1119,"open":573,"high":1120,"low":1121,"close":1122},"2025-10-24",20.87,18.18,20.66,{"symbol":5,"time":1124,"open":1125,"high":546,"low":811,"close":570},"2025-10-23",16.11,{"symbol":5,"time":1127,"open":1128,"high":901,"low":1129,"close":1125},"2025-10-22",17.09,15.04,{"symbol":5,"time":1131,"open":607,"high":595,"low":114,"close":166},"2025-10-21",{"symbol":5,"time":1133,"open":204,"high":1134,"low":584,"close":1135},"2025-10-20",20.99,19.91,{"symbol":5,"time":1137,"open":58,"high":232,"low":1138,"close":1139},"2025-10-17",16.66,18.76,{"symbol":5,"time":1141,"open":1117,"high":1024,"low":76,"close":1142},"2025-10-16",18.72,{"symbol":5,"time":1144,"open":508,"high":1145,"low":519,"close":1146},"2025-10-15",22,21.03,{"symbol":5,"time":1148,"open":999,"high":1149,"low":989,"close":1150},"2025-10-14",21.48,20.89,{"symbol":5,"time":1152,"open":500,"high":1153,"low":909,"close":196},"2025-10-13",20.6,{"symbol":5,"time":1155,"open":265,"high":1156,"low":1157,"close":179},"2025-10-10",20.2,16.81,{"symbol":5,"time":1159,"open":1160,"high":1121,"low":1011,"close":1161},"2025-10-09",17.98,17.99,{"symbol":5,"time":1163,"open":857,"high":1164,"low":792,"close":277},"2025-10-08",18.09,{"symbol":5,"time":1166,"open":718,"high":1167,"low":90,"close":1168},"2025-10-07",15.93,15.75,{"symbol":5,"time":1170,"open":920,"high":57,"low":801,"close":714},"2025-10-06",{"symbol":5,"time":1172,"open":98,"high":1173,"low":693,"close":1174},"2025-10-03",15.78,14.7,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-10-02",13.08,14.44,13.02,13.81,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":662},"2025-10-01",12.88,13.7,12.41,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-09-30",12.72,12.76,12.14,12.59,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-09-29",11.87,12.67,11.41,12.65,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-09-26",11.5,12.35,11.01,11.47,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1196,"close":1208},"2025-09-25",13.59,13.6,11.66,{"symbol":5,"time":1210,"open":1211,"high":920,"low":1212,"close":1213},"2025-09-24",14.81,13.87,14.14,{"symbol":5,"time":1215,"open":1216,"high":839,"low":838,"close":1042},"2025-09-23",14.34,{"symbol":5,"time":1218,"open":1219,"high":1040,"low":1220,"close":741},"2025-09-22",12.51,12.09,{"symbol":5,"time":1222,"open":1223,"high":657,"low":668,"close":1224},"2025-09-19",11.76,12.28,{"symbol":5,"time":1226,"open":663,"high":645,"low":1227,"close":1228},"2025-09-18",11.42,11.85,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-17",11.3,12.66,11.2,12.38,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-09-16",11.07,11.64,10.49,11.51,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-09-15",10.87,11.32,10.47,10.85,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1246},"2025-09-12",9.94,10.93,9.85,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-11",10.15,10.68,9.88,9.97,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-10",9.56,10.43,9.25,10.25,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-09",8.17,9.36,7.9,9.22,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-08",7.39,7.84,7.17,7.72,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-09-05",7.78,7.86,7.08,7.52,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-09-04",7.98,8.07,7.33,7.4,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-09-03",8.7,8.73,8,8.11,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-09-02",7.42,8.78,7.22,8.32,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-08-29",7.25,8.71,6.95,7.64,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-08-28",7.28,7.31,7,7.02,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1304,"close":1316},"2025-08-27",7.13,7.23,6.99,{"symbol":5,"time":1318,"open":1319,"high":1314,"low":1320,"close":1321},"2025-08-26",6.55,6.48,7.12,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-08-25",6.31,6.73,6.02,6.64,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-08-22",5.87,6.41,5.71,6.38,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-08-21",5.74,5.96,5.68,5.9,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-08-20",5.76,5.97,5.32,5.95,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1342},"2025-08-19",6.07,6.16,5.6,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-08-18",5.3,6.3,5.29,6.05,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-08-15",5.25,5.36,5,5.21,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1344},"2025-08-14",4.99,5.33,4.91,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-08-13",4.84,4.95,4.71,4.9,{"symbol":5,"time":1375,"open":1376,"high":1370,"low":1377,"close":1378},"2025-08-12",4.75,4.67,4.72,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-08-11",4.94,5.1,4.74,4.76,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1376},"2025-08-08",4.96,4.98,4.55,{"symbol":5,"time":1391,"open":1392,"high":1355,"low":1393,"close":1394},"2025-08-07",5.18,4.82,4.87,{"symbol":5,"time":1396,"open":1397,"high":1362,"low":1371,"close":1362},"2025-08-06",5.04,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1367,"close":1402},"2025-08-05",5.12,5.15,5.01,{"symbol":5,"time":1404,"open":1361,"high":1362,"low":1405,"close":1406},"2025-08-04",4.93,5.19,{"symbol":5,"time":1408,"open":1409,"high":1359,"low":1410,"close":1405},"2025-08-01",5.03,4.92,{"symbol":5,"time":1412,"open":1413,"high":1336,"low":1414,"close":1415},"2025-07-31",5.61,5.42,5.46,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1353,"close":1420},"2025-07-30",5.8,5.86,5.45,{"symbol":5,"time":1422,"open":1349,"high":1423,"low":1424,"close":1338},"2025-07-29",6.19,5.64,{"symbol":5,"time":1426,"open":1427,"high":1327,"low":1428,"close":1349},"2025-07-28",6.59,6.08,{"symbol":5,"time":1430,"open":1319,"high":1431,"low":1324,"close":1432},"2025-07-25",6.57,6.47,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1320,"close":1437},"2025-07-24",6.68,6.87,6.65,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1435},"2025-07-23",6.76,6.77,6.28,{"symbol":5,"time":1444,"open":1442,"high":1445,"low":1345,"close":1446},"2025-07-22",7.1,6.94,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-07-21",6.42,6.84,6.22,6.25,{"symbol":5,"time":1454,"open":1320,"high":1455,"low":1456,"close":1457},"2025-07-18",6.74,6.04,6.36,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1449},"2025-07-17",6.2,6.54,6.06,{"symbol":5,"time":1464,"open":1465,"high":1431,"low":1466,"close":1467},"2025-07-16",6.15,6.13,6.27,{"symbol":5,"time":1469,"open":1337,"high":1460,"low":1470,"close":1343},"2025-07-15",5.81,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-07-14",6,6.39,5.93,6.03,{"symbol":5,"time":1478,"open":1331,"high":1432,"low":1419,"close":1330},"2025-07-11",{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1476,"close":1483},"2025-07-10",6.17,6.51,6.24,{"symbol":5,"time":1485,"open":1486,"high":1333,"low":1487,"close":1488},"2025-07-09",6.14,5.98,6.26,{"symbol":5,"time":1490,"open":1491,"high":1451,"low":1492,"close":1476},"2025-07-08",5.94,5.84,{"symbol":5,"time":1494,"open":1470,"high":1495,"low":1496,"close":1497},"2025-07-07",5.89,5.27,5.79,{"symbol":5,"time":1499,"open":1492,"high":1500,"low":1342,"close":1356},"2025-07-03",6.45,{"symbol":5,"time":1502,"open":1360,"high":1503,"low":1365,"close":1338},"2025-07-02",5.7,{"symbol":5,"time":1505,"open":1506,"high":1361,"low":1389,"close":1373},"2025-07-01",4.7,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-06-30",4.35,4.86,4.29,4.78,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-06-27",4.24,4.54,4.08,4.26,{"symbol":5,"time":1520,"open":1521,"high":1515,"low":1522,"close":1523},"2025-06-26",3.79,3.65,4.19,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-06-25",3.94,3.95,3.76,3.85,{"symbol":5,"time":1531,"open":1522,"high":1532,"low":1533,"close":1529},"2025-06-24",3.87,3.63,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-06-23",3.67,3.68,3.29,3.53,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1521},"2025-06-20",3.96,4.03,3.75,{"symbol":5,"time":1546,"open":1522,"high":1547,"low":1548,"close":1549},"2025-06-18",3.93,3.59,3.81,{"symbol":5,"time":1551,"open":1552,"high":1529,"low":1548,"close":1537},"2025-06-17",3.8,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1547},"2025-06-16",3.83,3.98,3.74,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1533,"close":1562},"2025-06-13",3.69,3.88,3.72,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1555,"close":1567},"2025-06-12",3.91,4.04,3.84,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1517},"2025-06-11",4.07,4.22,3.99,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1556,"close":1577},"2025-06-10",4.2,4.21,4.06,{"symbol":5,"time":1579,"open":1580,"high":1571,"low":1532,"close":1581},"2025-06-09",4.05,4.14,{"symbol":5,"time":1583,"open":1584,"high":1542,"low":1533,"close":1585},"2025-06-06",3.64,3.9,{"symbol":5,"time":1587,"open":1561,"high":1542,"low":1588,"close":1539},"2025-06-05",3.44,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1557},"2025-06-04",3.41,3.82,3.35,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1596,"close":1588},"2025-06-03",3.26,3.48,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1600,"close":1602},"2025-06-02",3.08,3.3,3.25,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-05-30",3.17,3.23,3.09,3.12,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1602},"2025-05-29",3.39,3.42,3.24,{"symbol":5,"time":1615,"open":1616,"high":1539,"low":1617,"close":1593},"2025-05-28",3.52,3.27,{"symbol":5,"time":1619,"open":1620,"high":1522,"low":1597,"close":1621},"2025-05-27",3.58,3.57,{"symbol":5,"time":1623,"open":1612,"high":1620,"low":1624,"close":1625},"2025-05-23",3.34,3.47,{"symbol":5,"time":1627,"open":1522,"high":1628,"low":1629,"close":1621},"2025-05-22",3.7,3.5,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1624,"close":1634},"2025-05-21",3.49,3.78,3.51,{"symbol":5,"time":1636,"open":1633,"high":1549,"low":1548,"close":1633},"2025-05-20",{"symbol":5,"time":1638,"open":1522,"high":1639,"low":1640,"close":1549},"2025-05-19",3.86,3.61,{"symbol":5,"time":1642,"open":1643,"high":1565,"low":1605,"close":1639},"2025-05-16",3.2,{"symbol":5,"time":1645,"open":1646,"high":1617,"low":1647,"close":1605},"2025-05-15",3.21,3.02,{"symbol":5,"time":1649,"open":1591,"high":1650,"low":1602,"close":1651},"2025-05-14",3.46,3.31,{"symbol":5,"time":1653,"open":1596,"high":1654,"low":1655,"close":1656},"2025-05-13",3.45,3.22,3.43,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-05-12",3.18,3.33,3.1,3.15,{"symbol":5,"time":1664,"open":1661,"high":1655,"low":1665,"close":1666},"2025-05-09",2.95,2.98,{"symbol":5,"time":1668,"open":1605,"high":1669,"low":1670,"close":1608},"2025-05-08",3.28,3.06,{"symbol":5,"time":1672,"open":1673,"high":1661,"low":1665,"close":1647},"2025-05-07",3.05,{"symbol":5,"time":1675,"open":1676,"high":1659,"low":1677,"close":1678},"2025-05-06",2.94,2.88,3.04,{"symbol":5,"time":1680,"open":1670,"high":1681,"low":1682,"close":1666},"2025-05-05",3.07,2.91,{"symbol":5,"time":1684,"open":1643,"high":1601,"low":1608,"close":1685},"2025-05-02",3.16,{"symbol":5,"time":1687,"open":1666,"high":1685,"low":1682,"close":1608},"2025-05-01",{"symbol":5,"time":1689,"open":1665,"high":1690,"low":1691,"close":1692},"2025-04-30",2.97,2.77,2.85,{"symbol":5,"time":1694,"open":1695,"high":1685,"low":1696,"close":1600},"2025-04-29",3.03,2.96,{"symbol":5,"time":1698,"open":1607,"high":1608,"low":1699,"close":1670},"2025-04-28",2.93,{"symbol":5,"time":1701,"open":1647,"high":1659,"low":1666,"close":1600},"2025-04-25",{"symbol":5,"time":1703,"open":1704,"high":1670,"low":1705,"close":1706},"2025-04-24",2.87,2.81,3,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1705,"close":1711},"2025-04-23",2.92,2.99,2.86,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-04-22",2.45,2.8,2.44,2.74,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-04-21",2.37,2.46,2.32,2.34,{"symbol":5,"time":1725,"open":1723,"high":1726,"low":1727,"close":1720},"2025-04-17",2.38,2.25,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1730,"close":1732},"2025-04-16",2.22,2.36,2.33,{"symbol":5,"time":1734,"open":1721,"high":1735,"low":1736,"close":1722},"2025-04-15",2.51,2.2,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1716},"2025-04-14",2.52,2.54,2.39,{"symbol":5,"time":1743,"open":1744,"high":1721,"low":1736,"close":1745},"2025-04-11",2.21,2.42,{"symbol":5,"time":1747,"open":1723,"high":1748,"low":1749,"close":1730},"2025-04-10",2.4,2.12,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1721},"2025-04-09",2.05,2.58,2.03,{"symbol":5,"time":1756,"open":1726,"high":1741,"low":1757,"close":1758},"2025-04-08",2.09,2.11,{"symbol":5,"time":1760,"open":1761,"high":1748,"low":1762,"close":1763},"2025-04-07",1.89,1.86,2.23,{"symbol":5,"time":1765,"open":1727,"high":1766,"low":1762,"close":1767},"2025-04-04",2.3,2.1,{"symbol":5,"time":1769,"open":1732,"high":1716,"low":1770,"close":1771},"2025-04-03",2.27,2.31,{"symbol":5,"time":1773,"open":1726,"high":1774,"low":1775,"close":1774},"2025-04-02",2.65,2.35,{"symbol":5,"time":1777,"open":1771,"high":1778,"low":1744,"close":1721},"2025-04-01",2.49,{"symbol":5,"time":1780,"open":1770,"high":1771,"low":1781,"close":1766},"2025-03-31",2.18,{"symbol":5,"time":1783,"open":1784,"high":1784,"low":1785,"close":1722},"2025-03-28",2.55,2.28,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1739,"close":1740},"2025-03-27",2.64,2.68,{"symbol":5,"time":1791,"open":1647,"high":1695,"low":1753,"close":1789},"2025-03-26",{"symbol":5,"time":1793,"open":1794,"high":1794,"low":1696,"close":1678},"2025-03-25",3.19,{"symbol":5,"time":1796,"open":1678,"high":1655,"low":1647,"close":1643},"2025-03-24",{"symbol":5,"time":1798,"open":1682,"high":1696,"low":1799,"close":1709},"2025-03-21",2.84,{"symbol":5,"time":1801,"open":1690,"high":1802,"low":1709,"close":1706},"2025-03-20",3.11,{"symbol":5,"time":1804,"open":1805,"high":1659,"low":1677,"close":1670},"2025-03-19",2.89,{"symbol":5,"time":1807,"open":1647,"high":1681,"low":1711,"close":1704},"2025-03-18",{"symbol":5,"time":1809,"open":1810,"high":1794,"low":1709,"close":1608},"2025-03-17",3.01,{"symbol":5,"time":1812,"open":1600,"high":1662,"low":1676,"close":1678},"2025-03-14",{"symbol":5,"time":1814,"open":1608,"high":1643,"low":1696,"close":1695},"2025-03-13",{"symbol":5,"time":1816,"open":1660,"high":1656,"low":1681,"close":1643},"2025-03-12",{"symbol":5,"time":1818,"open":1670,"high":1602,"low":1704,"close":1659},"2025-03-11",{"symbol":5,"time":1820,"open":1584,"high":1560,"low":1710,"close":1600},"2025-03-10",{"symbol":5,"time":1822,"open":1528,"high":1527,"low":1584,"close":1823},"2025-03-07",3.89,{"symbol":5,"time":1825,"open":1561,"high":1543,"low":1826,"close":1521},"2025-03-06",3.73,{"symbol":5,"time":1828,"open":1567,"high":1829,"low":1633,"close":1829},"2025-03-05",4.16,{"symbol":5,"time":1831,"open":1522,"high":1542,"low":1651,"close":1544},"2025-03-04",{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1549,"close":1529},"2025-03-03",4.51,4.6,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1532,"close":1517},"2025-02-28",3.97,4.12,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1526,"close":1838},"2025-02-27",4.53,4.88,{"symbol":5,"time":1845,"open":1566,"high":1846,"low":1838,"close":1847},"2025-02-26",4.33,4.18,{"symbol":5,"time":1849,"open":1850,"high":1376,"low":1529,"close":1851},"2025-02-25",4.64,4.1,{"symbol":5,"time":1853,"open":1413,"high":1854,"low":1376,"close":1855},"2025-02-24",5.62,4.97,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-02-21",6.18,6.44,5.47,5.49,{"symbol":5,"time":1863,"open":1356,"high":1481,"low":1470,"close":1428},"2025-02-20",{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1866,"close":1326},"2025-02-19",5.92,6.33,{"symbol":5,"time":1869,"open":1870,"high":1451,"low":1871,"close":1339},"2025-02-18",6.09,5.85,{"symbol":5,"time":1873,"open":1874,"high":1481,"low":1343,"close":1462},"2025-02-14",5.99,{"symbol":5,"time":1876,"open":1877,"high":1473,"low":1878,"close":1487},"2025-02-13",5.78,5.56,{"symbol":5,"time":1880,"open":1881,"high":1475,"low":1881,"close":1877},"2025-02-12",5.53,{"symbol":5,"time":1883,"open":1339,"high":1858,"low":1884,"close":1503},"2025-02-11",5.67,{"symbol":5,"time":1886,"open":1428,"high":1465,"low":1887,"close":1337},"2025-02-10",5.91,{"symbol":5,"time":1889,"open":1428,"high":1500,"low":1330,"close":1343},"2025-02-07",{"symbol":5,"time":1891,"open":1470,"high":1892,"low":1332,"close":1495},"2025-02-06",6.37,{"symbol":5,"time":1894,"open":1495,"high":1356,"low":1895,"close":1332},"2025-02-05",5.65,{"symbol":5,"time":1897,"open":1898,"high":1339,"low":1350,"close":1470},"2025-02-04",5.77,{"symbol":5,"time":1900,"open":1901,"high":1456,"low":1400,"close":1902},"2025-02-03",5.23,5.82,{"symbol":5,"time":1904,"open":1350,"high":1905,"low":1906,"close":1907},"2025-01-31",6.29,5.5,5.73,{"symbol":5,"time":1909,"open":1835,"high":1843,"low":1835,"close":1506},"2025-01-30",{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-01-29",4.43,4.61,4.39,4.5,{"symbol":5,"time":1917,"open":1506,"high":1376,"low":1518,"close":1918},"2025-01-28",4.49,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1851,"close":1834},"2025-01-27",5.43,5.44,{"symbol":5,"time":1924,"open":1338,"high":1331,"low":1413,"close":1339},"2025-01-24",{"symbol":5,"time":1926,"open":1344,"high":1418,"low":1927,"close":1881},"2025-01-23",5.31,{"symbol":5,"time":1929,"open":1930,"high":1854,"low":1401,"close":1931},"2025-01-22",5.38,5.51,{"symbol":5,"time":1933,"open":1420,"high":1934,"low":1935,"close":1936},"2025-01-21",5.55,5.05,5.39,{"symbol":5,"time":1938,"open":1906,"high":1332,"low":1939,"close":1921},"2025-01-17",5.35,{"symbol":5,"time":1941,"open":1362,"high":1415,"low":1942,"close":1943},"2025-01-16",5.16,5.2,{"symbol":5,"time":1945,"open":1359,"high":1946,"low":1947,"close":1948},"2025-01-15",5.41,5.07,5.24,{"symbol":5,"time":1950,"open":1382,"high":1359,"low":1843,"close":1371},"2025-01-14",{"symbol":5,"time":1952,"open":1372,"high":1953,"low":1954,"close":1955},"2025-01-13",4.83,4.59,4.81,{"symbol":5,"time":1957,"open":1387,"high":1397,"low":1376,"close":1388},"2025-01-10",{"symbol":5,"time":1959,"open":1359,"high":1353,"low":1371,"close":1935},"2025-01-08",{"symbol":5,"time":1961,"open":1962,"high":1962,"low":1943,"close":1936},"2025-01-07",5.83,{"symbol":5,"time":1964,"open":1336,"high":1343,"low":1906,"close":1871},"2025-01-06",{"symbol":5,"time":1966,"open":1373,"high":1967,"low":1510,"close":1968},"2025-01-03",5.58,5.57,{"symbol":5,"time":1970,"open":1370,"high":1397,"low":1377,"close":1953},"2025-01-02",{"symbol":5,"time":1972,"open":1370,"high":1394,"low":1834,"close":1850},"2024-12-31",{"symbol":5,"time":1974,"open":1975,"high":1393,"low":1834,"close":1976},"2024-12-30",4.69,4.66,{"symbol":5,"time":1978,"open":1901,"high":1946,"low":1953,"close":1510},"2024-12-27",{"symbol":5,"time":1980,"open":1930,"high":1420,"low":1359,"close":1981},"2024-12-26",5.26,{"symbol":5,"time":1983,"open":1366,"high":1967,"low":1901,"close":1906},"2024-12-24",{"symbol":5,"time":1985,"open":1332,"high":1986,"low":1406,"close":1362},"2024-12-23",5.72,{"symbol":5,"time":1988,"open":1878,"high":1491,"low":1989,"close":1907},"2024-12-20",5.48,{"symbol":5,"time":1991,"open":1461,"high":1992,"low":1503,"close":1336},"2024-12-19",6.63,{"symbol":5,"time":1994,"open":1995,"high":1309,"low":1996,"close":1905},"2024-12-18",7.19,6.11,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":1280,"close":1315},"2024-12-17",7.46,7.56,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1486,"close":1272},"2024-12-16",6.21,7.67,{"symbol":5,"time":2006,"open":1331,"high":2007,"low":1462,"close":1466},"2024-12-13",6.5,{"symbol":5,"time":2009,"open":1432,"high":2010,"low":1905,"close":2011},"2024-12-12",6.9,6.49,{"symbol":5,"time":2013,"open":1354,"high":2014,"low":1858,"close":2015},"2024-12-11",6.53,6.46,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":1466},"2024-12-10",6.52,6.58,6.12,{"symbol":5,"time":2022,"open":2023,"high":1445,"low":2024,"close":1333},"2024-12-09",7.05,6.35,{"symbol":5,"time":2026,"open":1310,"high":2027,"low":2028,"close":2029},"2024-12-06",7.49,6.98,7.11,{"symbol":5,"time":2031,"open":1298,"high":2032,"low":2033,"close":2034},"2024-12-05",7.54,6.86,6.89,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":1451,"close":2039},"2024-12-04",6.34,6.92,6.85,{"symbol":5,"time":2041,"open":1356,"high":1500,"low":1337,"close":1423},"2024-12-03",{"symbol":5,"time":2043,"open":2044,"high":2045,"low":1486,"close":1354},"2024-12-02",6.67,6.75,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2048,"close":2050},"2024-11-29",6.56,7.29,6.7,{"symbol":5,"time":2052,"open":1503,"high":1500,"low":1338,"close":1500},"2024-11-27",{"symbol":5,"time":2054,"open":1481,"high":2055,"low":1413,"close":2056},"2024-11-26",6.23,5.63,{"symbol":5,"time":2058,"open":2059,"high":2038,"low":2003,"close":1500},"2024-11-25",6.91,{"symbol":5,"time":2061,"open":1476,"high":1316,"low":1871,"close":2062},"2024-11-22",6.78,{"symbol":5,"time":2064,"open":2065,"high":2023,"low":1476,"close":1423},"2024-11-21",6.88,{"symbol":5,"time":2067,"open":2033,"high":1310,"low":1867,"close":1482},"2024-11-20",{"symbol":5,"time":2069,"open":2015,"high":1455,"low":1867,"close":1435},"2024-11-19",{"symbol":5,"time":2071,"open":2018,"high":2023,"low":1859,"close":2014},"2024-11-18",{"symbol":5,"time":2073,"open":1427,"high":2044,"low":1467,"close":1992},"2024-11-15",{"symbol":5,"time":2075,"open":1325,"high":2076,"low":1867,"close":1449},"2024-11-14",7.03,{"symbol":5,"time":2078,"open":1287,"high":2079,"low":2080,"close":2080},"2024-11-13",7.75,6.62,{"symbol":5,"time":2082,"open":1450,"high":2083,"low":2062,"close":2084},"2024-11-12",7.57,7.35,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2024-11-11",7.48,7.77,7.07,7.43,{"symbol":5,"time":2092,"open":2038,"high":2093,"low":2007,"close":2094},"2024-11-08",7.2,7.16,{"symbol":5,"time":2096,"open":2044,"high":1445,"low":1449,"close":1304},"2024-11-07",{"symbol":5,"time":2098,"open":2099,"high":1310,"low":1343,"close":2100},"2024-11-06",6.1,6.97,{"symbol":5,"time":2102,"open":1406,"high":1895,"low":1942,"close":1344},"2024-11-05",{"symbol":5,"time":2104,"open":2105,"high":2106,"low":1365,"close":1397},"2024-11-04",5.11,5.34,{"symbol":5,"time":2108,"open":2109,"high":1344,"low":1394,"close":1359},"2024-11-01",5.09,{"symbol":5,"time":2111,"open":1402,"high":1947,"low":2112,"close":1405},"2024-10-31",4.77,{"symbol":5,"time":2114,"open":1947,"high":1921,"low":1361,"close":2115},"2024-10-30",5.28,{"symbol":5,"time":2117,"open":1470,"high":1871,"low":1366,"close":1936},"2024-10-29",{"symbol":5,"time":2119,"open":1424,"high":1470,"low":1934,"close":2120},"2024-10-28",5.66,{"symbol":5,"time":2122,"open":2123,"high":1350,"low":1939,"close":1415},"2024-10-25",5.59,{"symbol":5,"time":2125,"open":1496,"high":2123,"low":1359,"close":2123},"2024-10-24",{"symbol":5,"time":2127,"open":2115,"high":1946,"low":1371,"close":1401},"2024-10-23",{"symbol":5,"time":2129,"open":2106,"high":2130,"low":2131,"close":1906},"2024-10-22",5.52,5.13,{"symbol":5,"time":2133,"open":2134,"high":1936,"low":2135,"close":1930},"2024-10-21",4.85,4.62,{"symbol":5,"time":2137,"open":1367,"high":1409,"low":2138,"close":1855},"2024-10-18",4.8,{"symbol":5,"time":2140,"open":1381,"high":1365,"low":1378,"close":1393},"2024-10-17",{"symbol":5,"time":2142,"open":1915,"high":1397,"low":2143,"close":1402},"2024-10-16",4.38,{"symbol":5,"time":2145,"open":2146,"high":1835,"low":1829,"close":2143},"2024-10-15",4.45,{"symbol":5,"time":2148,"open":1511,"high":1516,"low":1575,"close":2149},"2024-10-14",4.32,{"symbol":5,"time":2151,"open":2152,"high":1575,"low":2152,"close":1523},"2024-10-11",3.71,{"symbol":5,"time":2154,"open":1562,"high":1544,"low":1620,"close":1536},"2024-10-10",{"symbol":5,"time":2156,"open":1542,"high":1572,"low":1557,"close":2157},"2024-10-09",3.77,{"symbol":5,"time":2159,"open":1572,"high":1580,"low":1561,"close":1542},"2024-10-08",{"symbol":5,"time":2161,"open":1517,"high":2162,"low":1565,"close":2163},"2024-10-07",4.15,4.02,{"symbol":5,"time":2165,"open":1526,"high":1576,"low":1565,"close":1851},"2024-10-04",{"symbol":5,"time":2167,"open":1562,"high":1639,"low":2168,"close":1592},"2024-10-03",3.66,{"symbol":5,"time":2170,"open":1616,"high":1823,"low":1634,"close":1529},"2024-10-02",{"symbol":5,"time":2172,"open":1529,"high":1561,"low":1597,"close":1620},"2024-10-01",{"symbol":5,"time":2174,"open":1826,"high":2175,"low":2168,"close":1532},"2024-09-30",4.11,{"symbol":5,"time":2177,"open":1847,"high":2178,"low":1547,"close":2175},"2024-09-27",4.27,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1549,"close":1581},"2024-09-26",4.01,4.23,{"symbol":5,"time":2184,"open":1522,"high":1847,"low":1533,"close":1639},"2024-09-25",{"symbol":5,"time":2186,"open":1678,"high":1597,"low":1678,"close":1588},"2024-09-24",{"symbol":5,"time":2188,"open":1699,"high":1695,"low":1709,"close":1710},"2024-09-23",{"symbol":5,"time":2190,"open":1699,"high":1710,"low":1711,"close":2191},"2024-09-20",2.9,{"symbol":5,"time":2193,"open":1661,"high":1802,"low":1682,"close":1699},"2024-09-19",{"symbol":5,"time":2195,"open":1695,"high":1662,"low":1692,"close":2191},"2024-09-18",{"symbol":5,"time":2197,"open":2198,"high":2199,"low":1690,"close":1666},"2024-09-17",3.13,3.14,{"symbol":5,"time":2201,"open":1706,"high":1678,"low":1711,"close":1810},"2024-09-16",{"symbol":5,"time":2203,"open":1661,"high":1655,"low":1678,"close":1607},"2024-09-13",{"symbol":5,"time":2205,"open":1600,"high":2199,"low":1706,"close":1607},"2024-09-12",{"symbol":5,"time":2207,"open":1706,"high":1794,"low":1704,"close":1661},"2024-09-11",{"symbol":5,"time":2209,"open":1666,"high":1608,"low":2210,"close":1802},"2024-09-10",2.83,{"symbol":5,"time":2212,"open":2213,"high":1696,"low":1717,"close":1665},"2024-09-09",2.79,{"symbol":5,"time":2215,"open":1690,"high":1666,"low":2216,"close":2217},"2024-09-06",2.66,2.7,{"symbol":5,"time":2219,"open":1710,"high":1673,"low":1711,"close":1805},"2024-09-05",{"symbol":5,"time":2221,"open":1600,"high":1685,"low":1709,"close":1666},"2024-09-04",{"symbol":5,"time":2223,"open":2224,"high":1650,"low":1662,"close":1643},"2024-09-03",3.4,{"symbol":5,"time":2226,"open":1640,"high":1536,"low":1632,"close":1634},"2024-08-30",{"symbol":5,"time":2228,"open":1584,"high":1567,"low":2229,"close":1548},"2024-08-29",3.56,{"symbol":5,"time":2231,"open":1628,"high":1521,"low":1616,"close":1539},"2024-08-28",{"symbol":5,"time":2233,"open":1585,"high":1527,"low":1536,"close":1557},"2024-08-27",{"symbol":5,"time":2235,"open":1542,"high":1577,"low":1592,"close":2181},"2024-08-26",{"symbol":5,"time":2237,"open":1561,"high":2238,"low":1549,"close":2238},"2024-08-23",4,{"symbol":5,"time":2240,"open":1517,"high":1517,"low":1528,"close":1521},"2024-08-22",{"symbol":5,"time":2242,"open":2163,"high":1839,"low":1542,"close":1580},"2024-08-21",{"symbol":5,"time":2244,"open":2245,"high":1576,"low":1532,"close":1527},"2024-08-20",4.13,{"symbol":5,"time":2247,"open":1585,"high":1580,"low":1561,"close":1572},"2024-08-19",{"symbol":5,"time":2249,"open":1639,"high":1517,"low":1521,"close":1567},"2024-08-16",{"symbol":5,"time":2251,"open":1552,"high":2175,"low":1552,"close":1639},"2024-08-15",{"symbol":5,"time":2253,"open":2238,"high":1839,"low":1522,"close":1522},"2024-08-14",{"symbol":5,"time":2255,"open":1527,"high":2162,"low":1639,"close":2256},"2024-08-13",3.92,{"symbol":5,"time":2258,"open":1570,"high":1517,"low":1529,"close":1547},"2024-08-12",{"symbol":5,"time":2260,"open":2261,"high":1914,"low":1580,"close":1570},"2024-08-09",4.28,{"symbol":5,"time":2263,"open":2245,"high":2146,"low":2238,"close":1846},"2024-08-08",{"symbol":5,"time":2265,"open":1847,"high":2266,"low":1529,"close":1561},"2024-08-07",4.42,{"symbol":5,"time":2268,"open":1576,"high":2182,"low":1565,"close":1838},"2024-08-06",{"symbol":5,"time":2270,"open":1548,"high":1581,"low":1593,"close":1580},"2024-08-05",{"symbol":5,"time":2272,"open":1835,"high":2112,"low":2182,"close":1846},"2024-08-02",{"symbol":5,"time":2274,"open":1362,"high":1360,"low":2138,"close":1953},"2024-08-01",{"symbol":5,"time":2276,"open":1861,"high":2277,"low":1943,"close":1901},"2024-07-31",5.69,{"symbol":5,"time":2279,"open":2123,"high":1884,"low":1901,"close":1927},"2024-07-30",{"symbol":5,"time":2281,"open":1476,"high":1858,"low":1415,"close":1968},"2024-07-29",{"symbol":5,"time":2283,"open":2284,"high":2285,"low":1413,"close":1902},"2024-07-26",5.88,6.01,{"symbol":5,"time":2287,"open":1934,"high":1877,"low":1366,"close":1931},"2024-07-25",{"symbol":5,"time":2289,"open":1452,"high":1324,"low":2277,"close":1986},"2024-07-24",{"symbol":5,"time":2291,"open":1354,"high":2048,"low":1473,"close":1466},"2024-07-23",{"symbol":5,"time":2293,"open":1354,"high":2018,"low":1337,"close":2015},"2024-07-22",{"symbol":5,"time":2295,"open":1870,"high":1474,"low":1339,"close":1423},"2024-07-19",{"symbol":5,"time":2297,"open":1280,"high":1445,"low":1495,"close":1473},"2024-07-18",{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2024,"close":2062},"2024-07-17",6.6,7.99,{"symbol":5,"time":2303,"open":1348,"high":1450,"low":1487,"close":2062},"2024-07-16",{"symbol":5,"time":2305,"open":1381,"high":1874,"low":1394,"close":1487},"2024-07-15",{"symbol":5,"time":2307,"open":2308,"high":1372,"low":2149,"close":2309},"2024-07-12",4.4,4.68,{"symbol":5,"time":2311,"open":1913,"high":1378,"low":2312,"close":2313},"2024-07-11",4.34,4.36,{"symbol":5,"time":2315,"open":2316,"high":1915,"low":2149,"close":1912},"2024-07-10",4.46,{"symbol":5,"time":2318,"open":1506,"high":1512,"low":2319,"close":2320},"2024-07-09",4.31,4.37,{"symbol":5,"time":2322,"open":1376,"high":1394,"low":1954,"close":2135},"2024-07-08",{"symbol":5,"time":2324,"open":1575,"high":1378,"low":2325,"close":1506},"2024-07-05",4.17,{"symbol":5,"time":2327,"open":2328,"high":1393,"low":2308,"close":2329},"2024-07-03",4.47,4.65,{"symbol":5,"time":2331,"open":1975,"high":1953,"low":1834,"close":2332},"2024-07-02",4.58,{"symbol":5,"time":2334,"open":2182,"high":1376,"low":2182,"close":1378},"2024-07-01",{"symbol":5,"time":2336,"open":1571,"high":2319,"low":1577,"close":2162},"2024-06-28",{"symbol":5,"time":2338,"open":2339,"high":1914,"low":1580,"close":1523},"2024-06-27",4.25,{"symbol":5,"time":2341,"open":1846,"high":1389,"low":1847,"close":1576},"2024-06-26",{"symbol":5,"time":2343,"open":1914,"high":2316,"low":1847,"close":1515},"2024-06-25",{"symbol":5,"time":2345,"open":2178,"high":2346,"low":2325,"close":2178},"2024-06-24",4.48,{"symbol":5,"time":2348,"open":1388,"high":1361,"low":2320,"close":2349},"2024-06-21",4.56,{"symbol":5,"time":2351,"open":2106,"high":1495,"low":2105,"close":1948},"2024-06-20",{"symbol":5,"time":2353,"open":2138,"high":1947,"low":2329,"close":1402},"2024-06-18",{"symbol":5,"time":2355,"open":1370,"high":1392,"low":2135,"close":1361},"2024-06-17",{"symbol":5,"time":2357,"open":1382,"high":1901,"low":1370,"close":1371},"2024-06-14",{"symbol":5,"time":2359,"open":2360,"high":1400,"low":2360,"close":1365},"2024-06-13",4.63,{"symbol":5,"time":2362,"open":2149,"high":1383,"low":2149,"close":2363},"2024-06-12",4.57,{"symbol":5,"time":2365,"open":1556,"high":1571,"low":1528,"close":1575},"2024-06-11",{"symbol":5,"time":2367,"open":1572,"high":2266,"low":1838,"close":1847},"2024-06-10",{"symbol":5,"time":2369,"open":2175,"high":2363,"low":1556,"close":1543},"2024-06-07",{"symbol":5,"time":2371,"open":2175,"high":2313,"low":1566,"close":2175},"2024-06-06",{"symbol":5,"time":2373,"open":1565,"high":1580,"low":1544,"close":1566},"2024-06-05",{"symbol":5,"time":2375,"open":2376,"high":1542,"low":1620,"close":1529},"2024-06-04",3.6,{"symbol":5,"time":2378,"open":1633,"high":1561,"low":1533,"close":1584},"2024-06-03",{"symbol":5,"time":2380,"open":1592,"high":1639,"low":1621,"close":2152},"2024-05-31",{"symbol":5,"time":2382,"open":1639,"high":1532,"low":1584,"close":1528},"2024-05-30",{"symbol":5,"time":2384,"open":2256,"high":1527,"low":1528,"close":1552},"2024-05-29",{"symbol":5,"time":2386,"open":1577,"high":1581,"low":1565,"close":2238},"2024-05-28",{"symbol":5,"time":2388,"open":1527,"high":2182,"low":1555,"close":2389},"2024-05-24",4.09,{"symbol":5,"time":2391,"open":1576,"high":1518,"low":1532,"close":1585},"2024-05-23",{"symbol":5,"time":2393,"open":2389,"high":2346,"low":1580,"close":2245},"2024-05-22",{"symbol":5,"time":2395,"open":1547,"high":2325,"low":1547,"close":2163},"2024-05-21",{"symbol":5,"time":2397,"open":1521,"high":1570,"low":1826,"close":1572},"2024-05-20",{"symbol":5,"time":2399,"open":2245,"high":1847,"low":1555,"close":1529},"2024-05-17",{"symbol":5,"time":2401,"open":2162,"high":1846,"low":2181,"close":1570},"2024-05-16",{"symbol":5,"time":2403,"open":1823,"high":1523,"low":1628,"close":1829},"2024-05-15",{"symbol":5,"time":2405,"open":1628,"high":1526,"low":1522,"close":2152},"2024-05-14",{"symbol":5,"time":2407,"open":1567,"high":1572,"low":2152,"close":1562},"2024-05-13",{"symbol":5,"time":2409,"open":1580,"high":2389,"low":1536,"close":1562},"2024-05-10",{"symbol":5,"time":2411,"open":2157,"high":1566,"low":1544,"close":1527},"2024-05-09",{"symbol":5,"time":2413,"open":1826,"high":1567,"low":1539,"close":1633},"2024-05-08",{"symbol":5,"time":2415,"open":1509,"high":2143,"low":1557,"close":1521},"2024-05-07",{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2178,"close":2328},"2024-05-06",4.3,4.52,{"symbol":5,"time":2421,"open":1851,"high":2308,"low":1570,"close":1581},"2024-05-03",{"symbol":5,"time":2423,"open":1585,"high":1572,"low":2152,"close":1547},"2024-05-02",{"symbol":5,"time":2425,"open":2376,"high":1585,"low":2426,"close":1560},"2024-05-01",3.37,{"symbol":5,"time":2428,"open":1527,"high":1580,"low":1537,"close":1562},"2024-04-30",{"symbol":5,"time":2430,"open":2339,"high":2313,"low":1838,"close":1566},"2024-04-29",{"symbol":5,"time":2432,"open":2346,"high":2135,"low":1914,"close":1915},"2024-04-26",{"symbol":5,"time":2434,"open":2149,"high":2316,"low":1523,"close":1912},"2024-04-25",{"symbol":5,"time":2436,"open":2112,"high":1361,"low":1389,"close":1850},"2024-04-24",{"symbol":5,"time":2438,"open":2328,"high":2439,"low":2440,"close":1955},"2024-04-23",4.89,4.41,{"symbol":5,"time":2442,"open":1543,"high":2363,"low":1639,"close":2349},"2024-04-22",{"symbol":5,"time":2444,"open":1628,"high":1572,"low":2229,"close":1567},"2024-04-19",{"symbol":5,"time":2446,"open":1632,"high":1567,"low":1591,"close":1537},"2024-04-18",{"symbol":5,"time":2448,"open":2426,"high":1548,"low":1601,"close":1612},"2024-04-17",{"symbol":5,"time":2450,"open":2451,"high":1621,"low":1601,"close":2452},"2024-04-16",3.54,3.36,{"symbol":5,"time":2454,"open":1592,"high":1585,"low":1548,"close":1522},"2024-04-15",{"symbol":5,"time":2456,"open":1577,"high":2162,"low":1557,"close":1555},"2024-04-12",{"symbol":5,"time":2458,"open":1576,"high":1576,"low":1561,"close":2162},"2024-04-11",{"symbol":5,"time":2460,"open":1838,"high":2266,"low":1526,"close":1576},"2024-04-10",{"symbol":5,"time":2462,"open":1575,"high":2319,"low":1839,"close":1575},"2024-04-09",{"symbol":5,"time":2464,"open":2149,"high":1389,"low":1565,"close":1511},"2024-04-08",{"symbol":5,"time":2466,"open":1577,"high":1571,"low":1823,"close":1580},"2024-04-05",{"symbol":5,"time":2468,"open":2469,"high":1954,"low":2162,"close":1829},"2024-04-04",4.44,{"symbol":5,"time":2471,"open":1515,"high":1918,"low":1829,"close":1509},"2024-04-03",{"symbol":5,"time":2473,"open":2312,"high":2320,"low":2238,"close":1511},"2024-04-02",{"symbol":5,"time":2475,"open":1381,"high":1381,"low":1913,"close":1843},"2024-04-01",{"symbol":5,"time":2477,"open":1939,"high":2478,"low":1409,"close":1401},"2024-03-28",5.75,{"symbol":5,"time":2480,"open":1366,"high":2120,"low":1359,"close":1366},"2024-03-27",{"symbol":5,"time":2482,"open":2483,"high":1989,"low":1942,"close":2484},"2024-03-26",5.37,5.22,{"symbol":5,"time":2486,"open":1955,"high":1415,"low":1384,"close":1981},"2024-03-25",{"symbol":5,"time":2488,"open":1975,"high":1955,"low":1834,"close":2135},"2024-03-22",{"symbol":5,"time":2490,"open":2418,"high":1935,"low":2261,"close":1953},"2024-03-21",{"symbol":5,"time":2492,"open":2418,"high":1372,"low":1839,"close":1389},"2024-03-20",{"symbol":5,"time":2494,"open":1552,"high":1518,"low":1560,"close":1851},"2024-03-19",{"symbol":5,"time":2496,"open":2497,"high":1570,"low":2224,"close":1527},"2024-03-18",3.62,{"symbol":5,"time":2499,"open":1607,"high":2451,"low":1607,"close":1539},"2024-03-15",{"symbol":5,"time":2501,"open":1660,"high":2502,"low":1678,"close":1605},"2024-03-14",3.38,{"symbol":5,"time":2504,"open":1607,"high":1650,"low":1678,"close":2502},"2024-03-13",{"symbol":5,"time":2506,"open":1643,"high":1613,"low":1673,"close":2199},"2024-03-12",{"symbol":5,"time":2508,"open":2168,"high":1628,"low":1662,"close":1685},"2024-03-11",{"symbol":5,"time":2510,"open":2511,"high":1552,"low":1669,"close":1634},"2024-03-08",3.55,{"symbol":5,"time":2513,"open":2451,"high":1621,"low":1669,"close":1612},"2024-03-07",{"symbol":5,"time":2515,"open":1709,"high":1555,"low":1682,"close":1533},"2024-03-06",{"symbol":5,"time":2517,"open":1600,"high":1794,"low":1705,"close":1692},"2024-03-05",{"symbol":5,"time":2519,"open":1607,"high":1643,"low":1692,"close":1704},"2024-03-04",{"symbol":5,"time":2521,"open":1706,"high":1607,"low":2210,"close":1607},"2024-03-01",{"symbol":5,"time":2523,"open":1601,"high":1651,"low":1709,"close":1696},"2024-02-29",{"symbol":5,"time":2525,"open":1621,"high":1562,"low":1685,"close":1617},"2024-02-28",{"symbol":5,"time":2527,"open":2376,"high":1537,"low":1613,"close":1654},"2024-02-27",{"symbol":5,"time":2529,"open":1647,"high":1625,"low":1690,"close":2224},"2024-02-26",{"symbol":5,"time":2531,"open":2199,"high":1662,"low":1696,"close":1695},"2024-02-23",{"symbol":5,"time":2533,"open":1606,"high":1656,"low":1662,"close":1602},"2024-02-22",{"symbol":5,"time":2535,"open":1660,"high":1656,"low":1802,"close":2198},"2024-02-21",{"symbol":5,"time":2537,"open":1633,"high":1529,"low":1655,"close":1629},"2024-02-20",{"symbol":5,"time":2539,"open":1575,"high":2339,"low":1528,"close":1633},"2024-02-16",{"symbol":5,"time":2541,"open":1851,"high":2328,"low":1572,"close":1575},"2024-02-15",{"symbol":5,"time":2543,"open":1542,"high":1577,"low":1537,"close":2163},"2024-02-14",{"symbol":5,"time":2545,"open":1597,"high":1522,"low":1662,"close":1629},"2024-02-13",{"symbol":5,"time":2547,"open":2224,"high":1542,"low":2452,"close":1585},"2024-02-12",{"symbol":5,"time":2549,"open":1601,"high":1588,"low":1681,"close":1593},"2024-02-09",{"symbol":5,"time":2551,"open":2552,"high":1682,"low":2553,"close":2191},"2024-02-08",2.62,2.61,{"symbol":5,"time":2555,"open":2556,"high":1788,"low":1745,"close":1735},"2024-02-07",2.59,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":1748,"close":2556},"2024-02-06",2.41,2.6,{"symbol":5,"time":2562,"open":2560,"high":2563,"low":1716,"close":1714},"2024-02-05",2.63,{"symbol":5,"time":2565,"open":1704,"high":1704,"low":2563,"close":1789},"2024-02-02",{"symbol":5,"time":2567,"open":1695,"high":1802,"low":1715,"close":1711},"2024-02-01",{"symbol":5,"time":2569,"open":1682,"high":1538,"low":1711,"close":1678},"2024-01-31",{"symbol":5,"time":2571,"open":1794,"high":1646,"low":1810,"close":1600},"2024-01-30",{"symbol":5,"time":2573,"open":1799,"high":1646,"low":2574,"close":1802},"2024-01-29",2.71,{"symbol":5,"time":2576,"open":1721,"high":1711,"low":1714,"close":2577},"2024-01-26",2.75,{"symbol":5,"time":2579,"open":2580,"high":1741,"low":2581,"close":1731},"2024-01-25",2.26,2.16,{"symbol":5,"time":2583,"open":1715,"high":1711,"low":1730,"close":2584},"2024-01-24",2.29,{"symbol":5,"time":2586,"open":2587,"high":1692,"low":2217,"close":1717},"2024-01-23",2.82,{"symbol":5,"time":2589,"open":2563,"high":1704,"low":2590,"close":2587},"2024-01-22",2.56,{"symbol":5,"time":2592,"open":2553,"high":2593,"low":1721,"close":1789},"2024-01-19",2.69,{"symbol":5,"time":2595,"open":1677,"high":1805,"low":2560,"close":2563},"2024-01-18",{"symbol":5,"time":2597,"open":2210,"high":1677,"low":2598,"close":1715},"2024-01-17",2.76,{"symbol":5,"time":2600,"open":1802,"high":1802,"low":1799,"close":2191},"2024-01-16",{"symbol":5,"time":2602,"open":1624,"high":1634,"low":1655,"close":1596},"2024-01-12",{"symbol":5,"time":2604,"open":2238,"high":1839,"low":1651,"close":1634},"2024-01-11",{"symbol":5,"time":2606,"open":1537,"high":1838,"low":2376,"close":1521},"2024-01-10",{"symbol":5,"time":2608,"open":1527,"high":2181,"low":1521,"close":1592},"2024-01-09",{"symbol":5,"time":2610,"open":2238,"high":1570,"low":1616,"close":1566},"2024-01-08",{"symbol":5,"time":2612,"open":2175,"high":2175,"low":1633,"close":1565},"2024-01-05",{"symbol":5,"time":2614,"open":1851,"high":1846,"low":1542,"close":1523},"2024-01-04",{"symbol":5,"time":2616,"open":1528,"high":2261,"low":2168,"close":1547},"2024-01-03",{"symbol":5,"time":2618,"open":1975,"high":2112,"low":2389,"close":2245},"2024-01-02",{"symbol":5,"time":2620,"open":1387,"high":1387,"low":2238,"close":2245},"2023-12-29",{"symbol":5,"time":2622,"open":1361,"high":1942,"low":1377,"close":1955},"2023-12-28",{"symbol":5,"time":2624,"open":1350,"high":1350,"low":2625,"close":1496},"2023-12-27",5.06,{"symbol":5,"time":2627,"open":1839,"high":1927,"low":1547,"close":1388},"2023-12-26",{"symbol":5,"time":2629,"open":1543,"high":1576,"low":1542,"close":1543},"2023-12-22",{"symbol":5,"time":2631,"open":1523,"high":2319,"low":1556,"close":1580},"2023-12-21",{"symbol":5,"time":2633,"open":1529,"high":1575,"low":2168,"close":1555},"2023-12-20",{"symbol":5,"time":2635,"open":2502,"high":1639,"low":2636,"close":1548},"2023-12-19",3.32,{"symbol":5,"time":2638,"open":1784,"high":1646,"low":2639,"close":2199},"2023-12-18",2.53,{"symbol":5,"time":2641,"open":2560,"high":2552,"low":2639,"close":2560},"2023-12-15",{"symbol":5,"time":2643,"open":2644,"high":2216,"low":1739,"close":1753},"2023-12-14",2.57,{"symbol":5,"time":2646,"open":1731,"high":1778,"low":2584,"close":1721},"2023-12-13",{"symbol":5,"time":2648,"open":2639,"high":1740,"low":1722,"close":1732},"2023-12-12",{"symbol":5,"time":2650,"open":1692,"high":1692,"low":2651,"close":1714},"2023-12-11",2.43,{"symbol":5,"time":2653,"open":2553,"high":1699,"low":2553,"close":1682},"2023-12-08",{"symbol":5,"time":2655,"open":2216,"high":2574,"low":1784,"close":2552},"2023-12-07",{"symbol":5,"time":2657,"open":1677,"high":1709,"low":2593,"close":1717},"2023-12-06",{"symbol":5,"time":2659,"open":1810,"high":2198,"low":1691,"close":2213},"2023-12-05",{"symbol":5,"time":2661,"open":1643,"high":1606,"low":1666,"close":1710},"2023-12-04",{"symbol":5,"time":2663,"open":1715,"high":1810,"low":1717,"close":1676},"2023-12-01",{"symbol":5,"time":2665,"open":2213,"high":1704,"low":2666,"close":1691},"2023-11-30",2.72,{"symbol":5,"time":2668,"open":1715,"high":1715,"low":1774,"close":1717},"2023-11-29",{"symbol":5,"time":2670,"open":1789,"high":2671,"low":2552,"close":2593},"2023-11-28",2.73,{"symbol":5,"time":2673,"open":2560,"high":2574,"low":1753,"close":2552},"2023-11-27",{"symbol":5,"time":2675,"open":2553,"high":2574,"low":2639,"close":2593},"2023-11-24",{"symbol":5,"time":2677,"open":1714,"high":2590,"low":2559,"close":1784},"2023-11-22",{"symbol":5,"time":2679,"open":2639,"high":2639,"low":1748,"close":1716},"2023-11-21",{"symbol":5,"time":2681,"open":1714,"high":2563,"low":1716,"close":1778},"2023-11-20",{"symbol":5,"time":2683,"open":2553,"high":2553,"low":1721,"close":2684},"2023-11-17",2.48,{"symbol":5,"time":2686,"open":2587,"high":2210,"low":2687,"close":2687},"2023-11-16",2.5,{"symbol":5,"time":2689,"open":1677,"high":1661,"low":2587,"close":1677},"2023-11-15",{"symbol":5,"time":2691,"open":1692,"high":1676,"low":2598,"close":1692},"2023-11-14",{"symbol":5,"time":2693,"open":1710,"high":1710,"low":1717,"close":1677},"2023-11-13",{"symbol":5,"time":2695,"open":1810,"high":1794,"low":1665,"close":1666},"2023-11-10",{"symbol":5,"time":2697,"open":1552,"high":1552,"low":2191,"close":1608},"2023-11-09",{"symbol":5,"time":2699,"open":1566,"high":1566,"low":2451,"close":1621},"2023-11-08",{"symbol":5,"time":2701,"open":1592,"high":1565,"low":1584,"close":1529},"2023-11-07",{"symbol":5,"time":2703,"open":2182,"high":2182,"low":1521,"close":1561},"2023-11-06",{"symbol":5,"time":2705,"open":1639,"high":2178,"low":1639,"close":1851},"2023-11-03",{"symbol":5,"time":2707,"open":1560,"high":1566,"low":1536,"close":1527},"2023-11-02",{"symbol":5,"time":2709,"open":1624,"high":2229,"low":1651,"close":1629},"2023-11-01",{"symbol":5,"time":2711,"open":2224,"high":1612,"low":2199,"close":1660},"2023-10-31",{"symbol":5,"time":2713,"open":1656,"high":1544,"low":2636,"close":1632},"2023-10-30",{"symbol":5,"time":2715,"open":1539,"high":1584,"low":1606,"close":2636},"2023-10-27",{"symbol":5,"time":2717,"open":1625,"high":1584,"low":2224,"close":1616},"2023-10-26",{"symbol":5,"time":2719,"open":1607,"high":1621,"low":1810,"close":2451},"2023-10-25",{"symbol":5,"time":2721,"open":1696,"high":1662,"low":2217,"close":2199},"2023-10-24",{"symbol":5,"time":2723,"open":2593,"high":2666,"low":2590,"close":2724},"2023-10-23",2.67,{"symbol":5,"time":2726,"open":2671,"high":1691,"low":2639,"close":2560},"2023-10-20",{"symbol":5,"time":2728,"open":2552,"high":1788,"low":2687,"close":2644},"2023-10-19",{"symbol":5,"time":2730,"open":2577,"high":1711,"low":2560,"close":2563},"2023-10-18",{"symbol":5,"time":2732,"open":2644,"high":2210,"low":2644,"close":2213},"2023-10-17",{"symbol":5,"time":2734,"open":2735,"high":1691,"low":1721,"close":2216},"2023-10-16",2.47,{"symbol":5,"time":2737,"open":1745,"high":1716,"low":1731,"close":1748},"2023-10-13",{"symbol":5,"time":2739,"open":2559,"high":2735,"low":1731,"close":1748},"2023-10-12",{"symbol":5,"time":2741,"open":1753,"high":2563,"low":1748,"close":2735},"2023-10-11",{"symbol":5,"time":2743,"open":1784,"high":2216,"low":2639,"close":2556},"2023-10-10",{"symbol":5,"time":2745,"open":1784,"high":2724,"low":1721,"close":1784},"2023-10-09",{"symbol":5,"time":2747,"open":2559,"high":2593,"low":2559,"close":2724},"2023-10-06",{"symbol":5,"time":2749,"open":2735,"high":1739,"low":2559,"close":1714},"2023-10-05",{"symbol":5,"time":2751,"open":1766,"high":1735,"low":1727,"close":1778},"2023-10-04",{"symbol":5,"time":2753,"open":2735,"high":1735,"low":1785,"close":1722},"2023-10-03",{"symbol":5,"time":2755,"open":2556,"high":2577,"low":1714,"close":1740},"2023-10-02",{"symbol":5,"time":2757,"open":1748,"high":1745,"low":2584,"close":1732},"2023-09-29",{"symbol":5,"time":2759,"open":1771,"high":2687,"low":1727,"close":1741},"2023-09-28",{"symbol":5,"time":2761,"open":1714,"high":2684,"low":1785,"close":1771},"2023-09-27",{"symbol":5,"time":2763,"open":1775,"high":1748,"low":2580,"close":1785},"2023-09-26",{"symbol":5,"time":2765,"open":2559,"high":2651,"low":1732,"close":1723},"2023-09-25",{"symbol":5,"time":2767,"open":2574,"high":2666,"low":1716,"close":1716},"2023-09-22",{"symbol":5,"time":2769,"open":2574,"high":2587,"low":1788,"close":2216},"2023-09-21",[2771,2777,2782,2787,2792,2797,2802,2807,2812,2817,2822,2827,2832,2837,2841,2846,2851,2856,2861,2866,2871,2874,2879,2883,2888,2893,2898,2903,2908,2913,2918,2923,2928,2933,2938,2943,2948,2953,2958,2963,2968,2973,2978,2983,2988,2993,2998,3003,3008,3013,3018,3023,3028,3033,3037,3042,3046,3051,3056,3060,3064,3069,3074,3079,3084,3089,3094,3099,3104,3109,3114,3119,3123,3128,3133,3137,3142,3147,3151,3156,3161,3166,3171,3176,3181,3186,3190,3195,3200,3205,3209,3213,3218,3223,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3291,3296,3301,3306,3311,3316,3321,3326,3331,3336,3341,3346,3351,3356,3361,3366,3371,3376,3381,3386,3391,3396,3401,3406,3411,3416,3421,3426,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3510,3515,3520,3525,3530,3535,3540,3545,3549,3554,3558,3563,3568,3573,3578,3583,3588,3592,3595,3600,3605,3609,3613,3616,3620,3624,3629,3632,3637,3642,3647,3652,3656,3661,3666,3670,3674,3678,3683,3688,3693,3697,3702,3706,3711,3716,3721,3726,3731,3735,3740,3745,3750,3755,3760,3765,3770,3775,3779,3783,3788,3791,3796,3801,3806,3811,3815,3817,3821,3826,3831,3835,3840,3844,3849,3854,3859,3862,3867,3872,3877,3882,3885,3890,3895,3900,3904,3909,3913,3918,3922,3927,3932,3937,3942,3947,3952,3957,3961,3965,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4018,4023,4028,4033,4038,4042],{"symbol":2772,"time":26,"open":2773,"high":2774,"low":2775,"close":2776},"SPY",761.31,762,757.97,761.69,{"symbol":2772,"time":32,"open":2778,"high":2779,"low":2780,"close":2781},763.15,763.57,759.96,762.6,{"symbol":2772,"time":38,"open":2783,"high":2784,"low":2785,"close":2786},759.5,761.67,749.6,754.05,{"symbol":2772,"time":44,"open":2788,"high":2789,"low":2790,"close":2791},760.12,760.35,756.15,757.39,{"symbol":2772,"time":50,"open":2793,"high":2794,"low":2795,"close":2796},759,763.52,757.93,760.88,{"symbol":2772,"time":56,"open":2798,"high":2799,"low":2800,"close":2801},764.72,766.38,763.6,764.29,{"symbol":2772,"time":62,"open":2803,"high":2804,"low":2805,"close":2806},758.03,760.11,756.64,757.83,{"symbol":2772,"time":67,"open":2808,"high":2809,"low":2810,"close":2811},764.08,764.47,760.94,762.4,{"symbol":2772,"time":72,"open":2813,"high":2814,"low":2815,"close":2816},769.07,769.7,765.14,765.96,{"symbol":2772,"time":78,"open":2818,"high":2819,"low":2820,"close":2821},772.01,772.87,769,770.19,{"symbol":2772,"time":84,"open":2823,"high":2824,"low":2825,"close":2826},767.9,774.03,767.45,773.17,{"symbol":2772,"time":89,"open":2828,"high":2829,"low":2830,"close":2831},762.45,766.43,761.73,765.16,{"symbol":2772,"time":95,"open":2833,"high":2834,"low":2835,"close":2836},762.01,764.67,759.48,761.78,{"symbol":2772,"time":101,"open":2838,"high":2839,"low":2798,"close":2840},767.33,768,767.05,{"symbol":2772,"time":107,"open":2842,"high":2843,"low":2844,"close":2845},771.76,775.3,768.31,769.35,{"symbol":2772,"time":112,"open":2847,"high":2848,"low":2849,"close":2850},768.5,772.36,767.16,771.1,{"symbol":2772,"time":118,"open":2852,"high":2853,"low":2854,"close":2855},764.73,767.35,763.93,766.08,{"symbol":2772,"time":124,"open":2857,"high":2858,"low":2859,"close":2860},766.16,766.78,763.05,765.91,{"symbol":2772,"time":128,"open":2862,"high":2863,"low":2864,"close":2865},764.78,765.22,762.08,763.47,{"symbol":2772,"time":133,"open":2867,"high":2868,"low":2869,"close":2870},766.05,767.85,764.17,765.72,{"symbol":2772,"time":139,"open":2816,"high":2872,"low":2873,"close":2781},768.15,762.04,{"symbol":2772,"time":145,"open":2875,"high":2876,"low":2877,"close":2878},770.36,772.47,768.1,769.06,{"symbol":2772,"time":148,"open":2880,"high":2881,"low":2882,"close":2825},768.7,769.5,766.92,{"symbol":2772,"time":153,"open":2884,"high":2885,"low":2886,"close":2887},776.18,776.78,772.51,772.67,{"symbol":2772,"time":159,"open":2889,"high":2890,"low":2891,"close":2892},778.54,778.8,775.43,776.34,{"symbol":2772,"time":164,"open":2894,"high":2895,"low":2896,"close":2897},774.87,779.37,774.11,777.88,{"symbol":2772,"time":170,"open":2899,"high":2900,"low":2901,"close":2902},774.71,774.9,771.28,772.49,{"symbol":2772,"time":176,"open":2904,"high":2905,"low":2906,"close":2907},774.53,774.61,769.2,770.56,{"symbol":2772,"time":181,"open":2909,"high":2910,"low":2911,"close":2912},772.6,775.05,771.62,773.03,{"symbol":2772,"time":183,"open":2914,"high":2915,"low":2916,"close":2917},771.02,773.92,769.61,773.26,{"symbol":2772,"time":189,"open":2919,"high":2920,"low":2921,"close":2922},770.21,771.82,767.46,768.56,{"symbol":2772,"time":195,"open":2924,"high":2925,"low":2926,"close":2927},775.85,776.85,769.51,769.79,{"symbol":2772,"time":201,"open":2929,"high":2930,"low":2931,"close":2932},760.63,773.41,760.52,771.33,{"symbol":2772,"time":207,"open":2934,"high":2935,"low":2936,"close":2937},749.44,758.58,748.8,757.67,{"symbol":2772,"time":213,"open":2939,"high":2940,"low":2941,"close":2942},744.68,748.9,737.68,747.03,{"symbol":2772,"time":218,"open":2944,"high":2945,"low":2946,"close":2947},736.05,742.45,734.59,741.69,{"symbol":2772,"time":224,"open":2949,"high":2950,"low":2951,"close":2952},739.97,742.68,729.1,729.46,{"symbol":2772,"time":230,"open":2954,"high":2955,"low":2956,"close":2957},739.19,742.79,735.98,740.86,{"symbol":2772,"time":235,"open":2959,"high":2960,"low":2961,"close":2962},744.91,745.53,735.87,739.09,{"symbol":2772,"time":241,"open":2964,"high":2965,"low":2966,"close":2967},738.51,743.72,737.29,738.93,{"symbol":2772,"time":247,"open":2969,"high":2970,"low":2971,"close":2972},739.37,742.56,735.21,738.18,{"symbol":2772,"time":253,"open":2974,"high":2975,"low":2976,"close":2977},746.62,750.02,746.37,747.41,{"symbol":2772,"time":259,"open":2979,"high":2980,"low":2981,"close":2982},746.29,749.04,744.18,748.28,{"symbol":2772,"time":264,"open":2984,"high":2985,"low":2986,"close":2987},747.06,748.73,741.51,742.09,{"symbol":2772,"time":268,"open":2989,"high":2990,"low":2991,"close":2992},742.08,747.29,740.8,743.29,{"symbol":2772,"time":274,"open":2994,"high":2995,"low":2996,"close":2997},752.76,754.57,747.88,750.72,{"symbol":2772,"time":279,"open":2999,"high":3000,"low":3001,"close":3002},754.24,755.58,750.2,754.81,{"symbol":2772,"time":284,"open":3004,"high":3005,"low":3006,"close":3007},750.91,753.34,748.66,751.83,{"symbol":2772,"time":289,"open":3009,"high":3010,"low":3011,"close":3012},752.47,753.91,748,749.17,{"symbol":2772,"time":295,"open":3014,"high":3015,"low":3016,"close":3017},752.05,755.42,748.1,754.95,{"symbol":2772,"time":301,"open":3019,"high":3020,"low":3021,"close":3022},747.35,751.97,745.59,751.71,{"symbol":2772,"time":307,"open":3024,"high":3025,"low":3026,"close":3027},743.16,746.15,739.51,745.4,{"symbol":2772,"time":313,"open":3029,"high":3030,"low":3031,"close":3032},750.22,750.96,745.21,747.71,{"symbol":2772,"time":319,"open":3034,"high":3035,"low":2977,"close":3036},748.74,752.41,751.28,{"symbol":2772,"time":325,"open":3038,"high":3039,"low":3040,"close":3041},747.4,751.31,740.03,744.78,{"symbol":2772,"time":331,"open":3043,"high":2934,"low":3044,"close":3045},745,742.38,745.76,{"symbol":2772,"time":337,"open":3047,"high":3048,"low":3049,"close":3050},741.29,748.02,740.89,746.77,{"symbol":2772,"time":343,"open":3052,"high":3053,"low":3054,"close":3055},736.53,741.56,732.09,741,{"symbol":2772,"time":349,"open":3057,"high":3052,"low":3058,"close":3059},728.95,716.58,728.99,{"symbol":2772,"time":355,"open":3061,"high":2969,"low":3062,"close":3063},738.91,729.6,734.3,{"symbol":2772,"time":360,"open":3065,"high":3066,"low":3067,"close":3068},735.17,739.95,730.84,733.24,{"symbol":2772,"time":365,"open":3070,"high":3071,"low":3072,"close":3073},733.81,739.63,732.3,733.58,{"symbol":2772,"time":371,"open":3075,"high":3076,"low":3077,"close":3078},747.7,750.18,743.13,744.39,{"symbol":2772,"time":377,"open":3080,"high":3081,"low":3082,"close":3083},747.76,748.23,743.86,746.74,{"symbol":2772,"time":383,"open":3085,"high":3086,"low":3087,"close":3088},751.29,752.15,739.22,740.96,{"symbol":2772,"time":387,"open":3090,"high":3091,"low":3092,"close":3093},754.55,755.44,749.88,750.33,{"symbol":2772,"time":392,"open":3095,"high":3096,"low":3097,"close":3098},751.85,756.68,751.76,754.83,{"symbol":2772,"time":398,"open":3100,"high":3101,"low":3102,"close":3103},740.71,744.44,735.03,741.75,{"symbol":2772,"time":403,"open":3105,"high":3106,"low":3107,"close":3108},728.76,740,724.41,737.76,{"symbol":2772,"time":409,"open":3110,"high":3111,"low":3112,"close":3113},733.39,738.38,725.33,725.43,{"symbol":2772,"time":415,"open":3115,"high":3116,"low":3117,"close":3118},743.63,746.9,722.59,737.05,{"symbol":2772,"time":420,"open":3120,"high":3121,"low":3122,"close":3087},743.36,745.34,738.19,{"symbol":2772,"time":426,"open":3124,"high":3125,"low":3126,"close":3127},752.31,752.82,735.53,737.55,{"symbol":2772,"time":430,"open":3129,"high":3130,"low":3131,"close":3132},752.1,758.31,751.47,757.09,{"symbol":2772,"time":435,"open":3134,"high":3135,"low":3136,"close":2999},758.15,758.8,753.57,{"symbol":2772,"time":441,"open":3138,"high":3139,"low":3140,"close":3141},757.03,760.4,756.75,759.57,{"symbol":2772,"time":447,"open":3143,"high":3144,"low":3145,"close":3146},755.36,760.28,754.69,758.54,{"symbol":2772,"time":453,"open":3148,"high":3149,"low":3145,"close":3150},755.9,758.08,756.48,{"symbol":2772,"time":459,"open":3152,"high":3153,"low":3154,"close":3155},750.25,755.15,749.23,754.6,{"symbol":2772,"time":464,"open":3157,"high":3158,"low":3159,"close":3160},750.88,751.38,748.22,750.46,{"symbol":2772,"time":470,"open":3162,"high":3163,"low":3164,"close":3165},750.01,752.13,748.37,750.59,{"symbol":2772,"time":475,"open":3167,"high":3168,"low":3169,"close":3170},746.24,748.94,744.48,745.64,{"symbol":2772,"time":480,"open":3172,"high":3173,"low":3174,"close":3175},738.64,744.87,737.03,742.72,{"symbol":2772,"time":486,"open":3177,"high":3178,"low":3179,"close":3180},735.71,741.87,733.89,741.25,{"symbol":2772,"time":492,"open":3182,"high":3183,"low":3184,"close":3185},734.78,737.65,731.53,733.73,{"symbol":2772,"time":497,"open":3187,"high":3188,"low":3110,"close":3189},739.83,741.42,738.65,{"symbol":2772,"time":502,"open":3191,"high":3192,"low":3193,"close":3194},741.79,743.46,737.96,739.17,{"symbol":2772,"time":507,"open":3196,"high":3197,"low":3198,"close":3199},743.65,749.53,743.56,748.17,{"symbol":2772,"time":513,"open":3201,"high":3202,"low":3203,"close":3204},738.47,743.91,735.47,742.31,{"symbol":2772,"time":518,"open":3206,"high":3207,"low":3208,"close":2972},736.89,738.84,731.83,{"symbol":2772,"time":523,"open":3210,"high":3211,"low":3210,"close":3212},736.45,740.79,739.3,{"symbol":2772,"time":529,"open":3214,"high":3215,"low":3216,"close":3217},734.93,738.08,734.57,737.62,{"symbol":2772,"time":535,"open":3219,"high":3220,"low":3221,"close":3222},735.05,736.13,729.75,731.58,{"symbol":2772,"time":539,"open":3224,"high":2946,"low":3225,"close":3226},728.16,727.82,733.83,{"symbol":2772,"time":544,"open":3228,"high":3229,"low":3230,"close":3231},721.77,725.04,721.49,723.77,{"symbol":2772,"time":549,"open":3233,"high":3234,"low":3235,"close":3236},720.07,722.12,714.99,718.01,{"symbol":2772,"time":554,"open":3238,"high":3239,"low":3240,"close":3241},721.25,724.87,720.47,720.65,{"symbol":2772,"time":558,"open":3243,"high":3244,"low":3245,"close":3246},714.63,719.79,710.45,718.66,{"symbol":2772,"time":563,"open":3248,"high":3249,"low":3250,"close":3251},711,712.2,708.37,711.58,{"symbol":2772,"time":568,"open":3253,"high":3254,"low":3255,"close":3256},711.82,712.88,709.25,711.69,{"symbol":2772,"time":572,"open":3258,"high":3259,"low":3260,"close":3261},713.17,715.63,712.3,715.17,{"symbol":2772,"time":577,"open":3263,"high":3264,"low":3265,"close":3266},710.75,714.47,709.01,713.94,{"symbol":2772,"time":583,"open":3268,"high":3269,"low":3270,"close":3271},709.5,712.36,702.28,708.45,{"symbol":2772,"time":588,"open":3273,"high":3274,"low":3275,"close":3276},709.15,711.45,708.22,711.21,{"symbol":2772,"time":593,"open":3278,"high":3279,"low":3280,"close":3281},710.28,711.28,702.64,704.08,{"symbol":2772,"time":598,"open":3283,"high":3284,"low":3285,"close":3286},708.78,709.91,706.14,708.72,{"symbol":2772,"time":603,"open":3285,"high":3288,"low":3289,"close":3290},712.39,705.76,710.14,{"symbol":2772,"time":609,"open":3292,"high":3293,"low":3294,"close":3295},701.06,702.78,698.53,701.66,{"symbol":2772,"time":613,"open":3297,"high":3298,"low":3299,"close":3300},695.26,700.28,694.2,699.94,{"symbol":2772,"time":617,"open":3302,"high":3303,"low":3304,"close":3305},687.69,694.58,687.66,694.46,{"symbol":2772,"time":622,"open":3307,"high":3308,"low":3309,"close":3310},677.41,686.3,676.58,686.1,{"symbol":2772,"time":627,"open":3312,"high":3313,"low":3314,"close":3315},681.32,682.03,678.45,679.46,{"symbol":2772,"time":632,"open":3317,"high":3318,"low":3319,"close":3320},674.84,681.16,673.77,679.91,{"symbol":2772,"time":637,"open":3322,"high":3323,"low":3324,"close":3325},676.39,677.08,671.46,676.01,{"symbol":2772,"time":642,"open":3327,"high":3328,"low":3329,"close":3330},656.65,659.61,651.06,659.22,{"symbol":2772,"time":648,"open":3332,"high":3333,"low":3334,"close":3335},655.86,659.72,655.52,658.93,{"symbol":2772,"time":653,"open":3337,"high":3338,"low":3339,"close":3340},646.42,658.2,645.11,655.83,{"symbol":2772,"time":659,"open":3342,"high":3343,"low":3344,"close":3345},653.9,658.52,653,655.24,{"symbol":2772,"time":665,"open":3347,"high":3348,"low":3349,"close":3350},638.94,651.54,637.98,650.34,{"symbol":2772,"time":670,"open":3352,"high":3353,"low":3354,"close":3355},640.11,640.37,629.28,631.97,{"symbol":2772,"time":675,"open":3357,"high":3358,"low":3359,"close":3360},642.5,642.66,633.11,634.09,{"symbol":2772,"time":681,"open":3362,"high":3363,"low":3364,"close":3365},652.06,654.85,644.82,645.09,{"symbol":2772,"time":685,"open":3367,"high":3368,"low":3369,"close":3370},658.67,660.89,654.24,656.82,{"symbol":2772,"time":691,"open":3372,"high":3373,"low":3374,"close":3375},651.32,657.03,649.88,653.18,{"symbol":2772,"time":696,"open":3377,"high":3378,"low":3379,"close":3380},658.07,662.62,653.94,655.38,{"symbol":2772,"time":698,"open":3382,"high":3383,"low":3384,"close":3385},656.51,656.69,644.72,648.57,{"symbol":2772,"time":703,"open":3387,"high":3388,"low":3389,"close":3390},656.97,662.98,655.17,659.8,{"symbol":2772,"time":708,"open":3392,"high":3393,"low":3394,"close":3395},668.36,669.72,661.19,661.43,{"symbol":2772,"time":713,"open":3397,"high":3398,"low":3399,"close":3400},672.39,674.44,669.7,670.79,{"symbol":2772,"time":717,"open":3402,"high":3403,"low":3404,"close":3405},668.38,672.07,667.12,669.03,{"symbol":2772,"time":721,"open":3407,"high":3408,"low":3409,"close":3410},669.27,672.34,661.36,662.29,{"symbol":2772,"time":726,"open":3412,"high":3413,"low":3414,"close":3415},671.16,671.65,665.87,666.06,{"symbol":2772,"time":732,"open":3417,"high":3418,"low":3419,"close":3420},677.58,680.08,673.34,676.33,{"symbol":2772,"time":738,"open":3422,"high":3423,"low":3424,"close":3425},677.72,683.36,674.76,677.18,{"symbol":2772,"time":743,"open":3427,"high":3428,"low":3429,"close":3430},666.39,679.92,662.39,678.27,{"symbol":2772,"time":749,"open":3432,"high":3433,"low":3434,"close":3435},673.41,676.11,669.76,672.38,{"symbol":2772,"time":755,"open":3437,"high":3438,"low":3439,"close":3440},682.08,685.53,675.61,681.31,{"symbol":2772,"time":760,"open":3442,"high":3443,"low":3444,"close":3445},681.63,687.09,679.62,685.13,{"symbol":2772,"time":763,"open":3447,"high":3448,"low":3449,"close":3450},675.06,682.61,669.66,680.33,{"symbol":2772,"time":769,"open":3452,"high":3453,"low":3454,"close":3455},678.7,688.62,678.02,686.38,{"symbol":2772,"time":773,"open":3457,"high":3458,"low":3459,"close":3460},683.09,686.86,681.64,685.99,{"symbol":2772,"time":777,"open":3462,"high":3463,"low":3464,"close":3465},693.28,693.3,684.35,689.3,{"symbol":2772,"time":781,"open":3467,"high":3468,"low":3469,"close":3470},690.18,693.68,690.1,693.15,{"symbol":2772,"time":785,"open":3472,"high":3473,"low":3474,"close":3475},681.9,688.35,680,687.35,{"symbol":2772,"time":788,"open":3477,"high":3478,"low":3479,"close":3480},687.83,690,680.37,682.39,{"symbol":2772,"time":794,"open":3482,"high":3483,"low":3484,"close":3485},682.32,690.06,681.73,689.43,{"symbol":2772,"time":800,"open":3487,"high":3488,"low":3489,"close":3490},683.84,686.18,681.55,684.48,{"symbol":2772,"time":806,"open":3492,"high":3493,"low":3494,"close":3495},684.02,689.15,682.83,686.29,{"symbol":2772,"time":810,"open":3497,"high":3498,"low":3499,"close":3500},680.14,684.94,675.78,682.85,{"symbol":2772,"time":814,"open":3502,"high":3503,"low":3504,"close":3505},681.69,686.28,677.52,681.75,{"symbol":2772,"time":816,"open":3507,"high":3508,"low":3479,"close":3509},694.24,695.35,681.27,{"symbol":2772,"time":820,"open":3511,"high":3512,"low":3513,"close":3514},696.39,697.14,689.18,691.96,{"symbol":2772,"time":824,"open":3516,"high":3517,"low":3518,"close":3519},694.95,696.54,691.66,692.12,{"symbol":2772,"time":829,"open":3521,"high":3522,"low":3523,"close":3524},689.42,695.87,688.34,693.95,{"symbol":2772,"time":835,"open":3526,"high":3527,"low":3528,"close":3529},681.46,692.31,680.85,690.62,{"symbol":2772,"time":841,"open":3531,"high":3532,"low":3533,"close":3534},680.94,683.69,675.79,677.62,{"symbol":2772,"time":844,"open":3536,"high":3537,"low":3538,"close":3539},690.35,691.45,681.76,686.19,{"symbol":2772,"time":849,"open":3541,"high":3542,"low":3543,"close":3544},696.21,696.96,684.03,689.53,{"symbol":2772,"time":853,"open":3546,"high":3547,"low":3521,"close":3548},689.58,696.93,695.41,{"symbol":2772,"time":859,"open":3550,"high":3551,"low":3552,"close":3553},691.79,694.21,687.12,691.97,{"symbol":2772,"time":865,"open":3511,"high":3555,"low":3556,"close":3557},697.06,684.83,694.04,{"symbol":2772,"time":869,"open":3559,"high":3560,"low":3561,"close":3562},697.05,697.84,693.94,695.42,{"symbol":2772,"time":874,"open":3564,"high":3565,"low":3566,"close":3567},694.18,696.53,693.57,695.49,{"symbol":2772,"time":878,"open":3569,"high":3570,"low":3571,"close":3572},690.49,694.13,689.92,692.73,{"symbol":2772,"time":882,"open":3574,"high":3575,"low":3576,"close":3577},688.15,690.96,687.16,689.23,{"symbol":2772,"time":886,"open":3579,"high":3580,"low":3581,"close":3582},689.85,691.13,686.92,688.98,{"symbol":2772,"time":891,"open":3584,"high":3585,"low":3586,"close":3587},679.65,688.74,678.13,685.4,{"symbol":2772,"time":894,"open":3589,"high":3590,"low":3591,"close":3417},681.49,684.77,676.57,{"symbol":2772,"time":898,"open":3593,"high":3594,"low":3469,"close":3518},693.66,694.25,{"symbol":2772,"time":900,"open":3596,"high":3597,"low":3598,"close":3599},694.57,695.45,691.25,692.24,{"symbol":2772,"time":904,"open":3601,"high":3602,"low":3603,"close":3604},691,691.72,686.04,690.36,{"symbol":2772,"time":907,"open":3567,"high":3606,"low":3607,"close":3608},696.09,691.35,693.77,{"symbol":2772,"time":911,"open":3610,"high":3606,"low":3611,"close":3612},690.68,690.63,695.16,{"symbol":2772,"time":914,"open":3611,"high":3614,"low":3513,"close":3615},695.31,694.07,{"symbol":2772,"time":919,"open":3617,"high":3529,"low":3618,"close":3619},688.82,687.49,689.51,{"symbol":2772,"time":922,"open":3621,"high":3622,"low":3623,"close":3546},692.19,693.96,689.32,{"symbol":2772,"time":926,"open":3625,"high":3626,"low":3627,"close":3628},687.93,692.32,687.78,691.81,{"symbol":2772,"time":930,"open":3630,"high":3485,"low":3455,"close":3631},686.54,687.72,{"symbol":2772,"time":933,"open":3633,"high":3634,"low":3635,"close":3636},685.71,686.87,679.82,683.17,{"symbol":2772,"time":936,"open":3638,"high":3639,"low":3640,"close":3641},687.14,687.36,681.71,681.92,{"symbol":2772,"time":940,"open":3643,"high":3644,"low":3645,"close":3646},687.45,688.56,686.58,687.01,{"symbol":2772,"time":944,"open":3648,"high":3649,"low":3650,"close":3651},687.54,689.2,686.07,687.85,{"symbol":2772,"time":950,"open":3653,"high":3518,"low":3654,"close":3655},690.64,689.27,690.31,{"symbol":2772,"time":952,"open":3657,"high":3658,"low":3659,"close":3660},687.95,690.83,687.8,690.38,{"symbol":2772,"time":958,"open":3662,"high":3663,"low":3664,"close":3665},683.92,688.2,683.87,687.96,{"symbol":2772,"time":962,"open":3667,"high":3668,"low":3669,"close":3556},683.94,685.36,680.59,{"symbol":2772,"time":966,"open":3671,"high":3672,"low":3673,"close":3669},676.59,681.09,676.47,{"symbol":2772,"time":969,"open":3675,"high":3676,"low":3677,"close":3673},677.6,680.74,674.9,{"symbol":2772,"time":972,"open":3679,"high":3680,"low":3681,"close":3682},679.89,680.44,671.2,671.4,{"symbol":2772,"time":974,"open":3684,"high":3685,"low":3686,"close":3687},679.23,681.08,674.98,678.87,{"symbol":2772,"time":979,"open":3689,"high":3690,"low":3691,"close":3692},685.74,685.76,679.25,680.73,{"symbol":2772,"time":984,"open":3694,"high":3695,"low":3696,"close":3538},688.17,688.88,679.17,{"symbol":2772,"time":987,"open":3698,"high":3699,"low":3700,"close":3701},685.14,689.25,682.17,689.17,{"symbol":2772,"time":991,"open":3703,"high":3704,"low":3440,"close":3705},682.56,688.97,687.57,{"symbol":2772,"time":996,"open":3707,"high":3708,"low":3709,"close":3710},683.15,685.39,682.59,683.04,{"symbol":2772,"time":998,"open":3712,"high":3713,"low":3714,"close":3715},686.59,686.64,681.57,683.63,{"symbol":2772,"time":1002,"open":3717,"high":3718,"low":3719,"close":3720},685.47,688.39,684.58,685.69,{"symbol":2772,"time":1006,"open":3722,"high":3723,"low":3724,"close":3725},685.3,685.37,681.34,684.39,{"symbol":2772,"time":1009,"open":3727,"high":3728,"low":3729,"close":3730},680.57,684.91,679.69,683.89,{"symbol":2772,"time":1014,"open":3641,"high":3732,"low":3733,"close":3734},683.82,679.33,681.53,{"symbol":2772,"time":1018,"open":3736,"high":3737,"low":3738,"close":3739},678.81,682.99,678.74,680.27,{"symbol":2772,"time":1022,"open":3741,"high":3742,"low":3743,"close":3744},680.86,683.67,680.5,683.39,{"symbol":2772,"time":1028,"open":3746,"high":3747,"low":3748,"close":3749},677.63,681.7,676.72,679.68,{"symbol":2772,"time":1032,"open":3751,"high":3752,"low":3753,"close":3754},668.63,676.21,664.48,675.02,{"symbol":2772,"time":1034,"open":3756,"high":3757,"low":3758,"close":3759},662.69,670.06,661.59,668.73,{"symbol":2772,"time":1039,"open":3761,"high":3762,"low":3763,"close":3764},655.05,664.55,650.85,659.03,{"symbol":2772,"time":1044,"open":3766,"high":3767,"low":3768,"close":3769},672.91,675.56,651.89,652.53,{"symbol":2772,"time":1047,"open":3771,"high":3772,"low":3773,"close":3774},660.78,667.34,658.75,662.63,{"symbol":2772,"time":1049,"open":3776,"high":3777,"low":3332,"close":3778},662.1,665.12,660.08,{"symbol":2772,"time":1053,"open":3399,"high":3780,"low":3781,"close":3782},673.71,662.17,665.67,{"symbol":2772,"time":1057,"open":3784,"high":3785,"low":3786,"close":3787},665.38,675.66,663.27,671.93,{"symbol":2772,"time":1060,"open":3743,"high":3741,"low":3789,"close":3790},670.52,672.04,{"symbol":2772,"time":1062,"open":3792,"high":3793,"low":3794,"close":3795},684.79,684.96,680.95,683.38,{"symbol":2772,"time":1066,"open":3797,"high":3798,"low":3799,"close":3800},679.95,683.57,678.73,683,{"symbol":2772,"time":1068,"open":3802,"high":3803,"low":3804,"close":3805},677.24,682.18,675.03,681.44,{"symbol":2772,"time":1071,"open":3807,"high":3808,"low":3809,"close":3810},667.91,671.08,661.21,670.97,{"symbol":2772,"time":1074,"open":3673,"high":3812,"low":3813,"close":3814},677.38,668.72,670.31,{"symbol":2772,"time":1080,"open":3686,"high":3741,"low":3816,"close":3417},674.17,{"symbol":2772,"time":1085,"open":3433,"high":3818,"low":3819,"close":3820},679.96,674.58,675.24,{"symbol":2772,"time":1091,"open":3822,"high":3823,"low":3824,"close":3825},685.67,685.8,679.94,683.34,{"symbol":2772,"time":1096,"open":3827,"high":3828,"low":3829,"close":3830},685.04,685.08,679.24,682.06,{"symbol":2772,"time":1100,"open":3832,"high":3833,"low":3834,"close":3834},683.9,685.94,679.83,{"symbol":2772,"time":1105,"open":3836,"high":3837,"low":3838,"close":3839},688.72,689.7,682.87,687.39,{"symbol":2772,"time":1110,"open":3841,"high":3842,"low":3556,"close":3843},687.05,688.91,687.06,{"symbol":2772,"time":1115,"open":3845,"high":3846,"low":3847,"close":3848},682.73,685.54,682.12,685.24,{"symbol":2772,"time":1119,"open":3850,"high":3851,"low":3852,"close":3853},676.46,678.47,675.65,677.25,{"symbol":2772,"time":1124,"open":3855,"high":3856,"low":3857,"close":3858},668.12,672.71,667.8,671.76,{"symbol":2772,"time":1127,"open":3860,"high":3860,"low":3861,"close":3857},672,663.3,{"symbol":2772,"time":1131,"open":3863,"high":3864,"low":3865,"close":3866},671.44,672.99,669.98,671.29,{"symbol":2772,"time":1133,"open":3868,"high":3869,"low":3870,"close":3871},667.32,672.21,667.27,671.3,{"symbol":2772,"time":1137,"open":3873,"high":3874,"low":3875,"close":3876},659.5,665.76,658.14,664.39,{"symbol":2772,"time":1141,"open":3878,"high":3879,"low":3880,"close":3881},666.82,668.71,657.11,660.64,{"symbol":2772,"time":1144,"open":3878,"high":3883,"low":3335,"close":3884},670.23,665.17,{"symbol":2772,"time":1148,"open":3886,"high":3887,"low":3888,"close":3889},657.17,665.83,653.17,662.23,{"symbol":2772,"time":1152,"open":3891,"high":3892,"low":3893,"close":3894},660.65,665.13,659.77,663.04,{"symbol":2772,"time":1155,"open":3896,"high":3897,"low":3898,"close":3899},672.13,673.95,652.84,653.02,{"symbol":2772,"time":1159,"open":3901,"high":3902,"low":3903,"close":3412},673.53,673.94,669.21,{"symbol":2772,"time":1163,"open":3905,"high":3906,"low":3907,"close":3908},670.25,673.21,669.42,673.11,{"symbol":2772,"time":1166,"open":3910,"high":3864,"low":3911,"close":3912},672.54,667.67,669.12,{"symbol":2772,"time":1170,"open":3914,"high":3915,"low":3916,"close":3917},671.62,672.51,669.46,671.61,{"symbol":2772,"time":1172,"open":3919,"high":3920,"low":3921,"close":3903},669.99,672.68,668.16,{"symbol":2772,"time":1176,"open":3923,"high":3924,"low":3925,"close":3926},670.45,670.57,666.78,669.22,{"symbol":2772,"time":1182,"open":3928,"high":3929,"low":3930,"close":3931},663.17,669.37,663.06,668.45,{"symbol":2772,"time":1187,"open":3933,"high":3934,"low":3935,"close":3936},662.93,666.65,661.61,666.18,{"symbol":2772,"time":1193,"open":3938,"high":3939,"low":3940,"close":3941},664.36,665.28,661.86,663.68,{"symbol":2772,"time":1199,"open":3943,"high":3944,"low":3945,"close":3946},659.51,662.37,657.88,661.82,{"symbol":2772,"time":1205,"open":3948,"high":3949,"low":3950,"close":3951},657.94,659.41,654.41,658.05,{"symbol":2772,"time":1210,"open":3953,"high":3954,"low":3955,"close":3956},664.51,664.61,659.67,661.1,{"symbol":2772,"time":1215,"open":3958,"high":3772,"low":3959,"close":3960},666.72,661.98,663.21,{"symbol":2772,"time":1218,"open":3962,"high":3963,"low":3781,"close":3964},662.2,667.29,666.84,{"symbol":2772,"time":1222,"open":3966,"high":3762,"low":3967,"close":3968},662.33,660.37,663.7,{"symbol":2772,"time":1226,"open":3970,"high":3971,"low":3972,"close":3973},661.89,664.89,660.27,662.26,{"symbol":2772,"time":1230,"open":3975,"high":3976,"low":3977,"close":3978},660.01,661.72,654.3,659.18,{"symbol":2772,"time":1236,"open":3980,"high":3981,"low":3982,"close":3983},661.47,661.78,659.21,660,{"symbol":2772,"time":1242,"open":3985,"high":3986,"low":3987,"close":3988},659.64,661.04,659.34,660.91,{"symbol":2772,"time":1248,"open":3990,"high":3991,"low":3992,"close":3993},657.6,659.11,656.9,657.41,{"symbol":2772,"time":1253,"open":3995,"high":3996,"low":3997,"close":3998},654.18,658.33,653.59,657.63,{"symbol":2772,"time":1259,"open":4000,"high":4001,"low":4002,"close":4003},653.62,654.55,650.63,652.21,{"symbol":2772,"time":1265,"open":4005,"high":4006,"low":4007,"close":4008},648.97,650.86,647.22,650.33,{"symbol":2772,"time":1271,"open":4010,"high":4011,"low":4012,"close":4013},648.62,649.84,647.23,648.83,{"symbol":2772,"time":1277,"open":4015,"high":4003,"low":4016,"close":4017},651.48,643.33,647.24,{"symbol":2772,"time":1283,"open":4019,"high":4020,"low":4021,"close":4022},644.42,649.15,643.51,649.12,{"symbol":2772,"time":1289,"open":4024,"high":4025,"low":4026,"close":4027},642.67,644.21,640.46,643.74,{"symbol":2772,"time":1295,"open":4029,"high":4030,"low":4031,"close":4032},637.5,640.49,634.92,640.27,{"symbol":2772,"time":1301,"open":4034,"high":4035,"low":4036,"close":4037},647.47,647.84,643.14,645.05,{"symbol":2772,"time":1307,"open":4017,"high":4039,"low":4040,"close":4041},649.48,645.34,648.92,{"symbol":2772,"time":1313,"open":4043,"high":4044,"low":4019,"close":4045},644.57,647.37,646.63,[4047,4051,4054,4058,4060,4062,4064,4066,4067,4070,4072,4073,4075,4078,4080,4082,4085,4086,4088,4090,4092,4094,4096,4098,4100,4102,4103,4105,4106,4108,4110,4112,4114,4116,4118,4120,4122,4124,4126,4128,4130,4132,4133,4135,4137,4139,4141,4142,4143,4145,4147,4148,4150,4152,4153,4155,4157,4159,4161,4163,4165,4167,4169,4171,4172,4174,4176,4178,4180,4182,4184],{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4049,"datetime":4050},"BULLISH","CCI","2026-09-08 00:00:00",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4053},"MACD","2026-09-02 00:00:00",{"time":95,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4057},"False","BEARISH","2026-09-01 00:00:00",{"time":112,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4059},"2026-08-27 00:00:00",{"time":195,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4061},"2026-08-05 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4063},"2026-07-30 00:00:00",{"time":224,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4049,"datetime":4065},"2026-07-29 00:00:00",{"time":224,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4065},{"time":230,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4069},"ADX","2026-07-28 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4068,"datetime":4071},"2026-07-23 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4049,"datetime":4071},{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4074},"2026-07-22 00:00:00",{"time":264,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4076,"datetime":4077},"MA","2026-07-20 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4079,"datetime":4077},"RSI",{"time":284,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4081},"2026-07-14 00:00:00",{"time":313,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4083,"datetime":4084},"BollingerBands","2026-07-07 00:00:00",{"time":313,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4049,"datetime":4084},{"time":325,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4083,"datetime":4087},"2026-07-02 00:00:00",{"time":331,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4049,"datetime":4089},"2026-07-01 00:00:00",{"time":355,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4091},"2026-06-25 00:00:00",{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4093},"2026-06-17 00:00:00",{"time":420,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4095},"2026-06-08 00:00:00",{"time":470,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4097},"2026-05-26 00:00:00",{"time":497,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4099},"2026-05-18 00:00:00",{"time":544,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4068,"datetime":4101},"2026-05-05 00:00:00",{"time":544,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4101},{"time":563,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4104},"2026-04-29 00:00:00",{"time":563,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4104},{"time":577,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4079,"datetime":4107},"2026-04-24 00:00:00",{"time":598,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4076,"datetime":4109},"2026-04-20 00:00:00",{"time":622,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4083,"datetime":4111},"2026-04-13 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4049,"datetime":4113},"2026-04-09 00:00:00",{"time":637,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4115},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4117},"2026-03-30 00:00:00",{"time":675,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4049,"datetime":4119},"2026-03-27 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4049,"datetime":4121},"2026-03-25 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4123},"2026-03-17 00:00:00",{"time":755,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4125},"2026-03-05 00:00:00",{"time":760,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4127},"2026-03-04 00:00:00",{"time":763,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4129},"2026-03-03 00:00:00",{"time":785,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4068,"datetime":4131},"2026-02-24 00:00:00",{"time":785,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4131},{"time":810,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4134},"2026-02-17 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4136},"2026-02-13 00:00:00",{"time":841,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4076,"datetime":4138},"2026-02-05 00:00:00",{"time":859,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4140},"2026-01-30 00:00:00",{"time":859,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4049,"datetime":4140},{"time":859,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4140},{"time":874,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4068,"datetime":4144},"2026-01-27 00:00:00",{"time":878,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4146},"2026-01-26 00:00:00",{"time":878,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4076,"datetime":4146},{"time":907,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4049,"datetime":4149},"2026-01-13 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4068,"datetime":4151},"2026-01-05 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4151},{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4079,"datetime":4154},"2025-12-19 00:00:00",{"time":979,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4156},"2025-12-15 00:00:00",{"time":984,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4158},"2025-12-12 00:00:00",{"time":991,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4079,"datetime":4160},"2025-12-10 00:00:00",{"time":996,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4079,"datetime":4162},"2025-12-09 00:00:00",{"time":1006,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4076,"datetime":4164},"2025-12-04 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4166},"2025-11-28 00:00:00",{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4079,"datetime":4168},"2025-11-24 00:00:00",{"time":1060,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4083,"datetime":4170},"2025-11-13 00:00:00",{"time":1060,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4049,"datetime":4170},{"time":1071,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4173},"2025-11-07 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4175},"2025-11-04 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4068,"datetime":4177},"2025-11-03 00:00:00",{"time":1100,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4068,"datetime":4179},"2025-10-30 00:00:00",{"time":1131,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4181},"2025-10-21 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4048,"trading_system":4052,"datetime":4183},"2025-10-03 00:00:00",{"time":1193,"symbol":5,"current_signal":4055,"signal_change":23,"signal_type":4056,"trading_system":4052,"datetime":4185},"2025-09-29 00:00:00",[4187,4193,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4265,4271,4276,4281,4286,4291,4296,4301,4306,4311,4315,4320,4325,4330,4335,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4452,4458,4463,4469,4475,4480,4485,4491,4497,4502,4508,4514,4520,4525,4531,4537,4543,4549,4555,4560,4566,4571,4576,4582,4588,4593,4600,4606,4611,4617,4623,4629,4634],{"symbol":5,"form":4188,"filingdate":685,"primarydocument":4189,"accessionnumber":4190,"filing_url":4191,"sec_url":4192},"8-K","dp244113_8k.htm","0000950103-26-004609","https://www.sec.gov/Archives/edgar/data/1819989/000095010326004609/dp244113_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326004609/0000950103-26-004609-index.htm",{"symbol":5,"form":4194,"filingdate":785,"primarydocument":4195,"accessionnumber":4196,"filing_url":4197,"sec_url":4198},"10-K","cifr-20251231.htm","0001819989-26-000009","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000009/cifr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000009/0001819989-26-000009-index.htm",{"symbol":5,"form":4188,"filingdate":785,"primarydocument":4200,"accessionnumber":4201,"filing_url":4202,"sec_url":4203},"cifr-20260220.htm","0001819989-26-000007","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000007/cifr-20260220.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000007/0001819989-26-000007-index.htm",{"symbol":5,"form":4188,"filingdate":820,"primarydocument":4205,"accessionnumber":4206,"filing_url":4207,"sec_url":4208},"dp241421_8k.htm","0000950103-26-001966","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001966/dp241421_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001966/0000950103-26-001966-index.htm",{"symbol":5,"form":4188,"filingdate":820,"primarydocument":4210,"accessionnumber":4211,"filing_url":4212,"sec_url":4213},"cifr-20260211.htm","0001819989-26-000002","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000002/cifr-20260211.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000002/0001819989-26-000002-index.htm",{"symbol":5,"form":4188,"filingdate":841,"primarydocument":4215,"accessionnumber":4216,"filing_url":4217,"sec_url":4218},"dp241116_8k.htm","0000950103-26-001659","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001659/dp241116_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001659/0000950103-26-001659-index.htm",{"symbol":5,"form":4188,"filingdate":849,"primarydocument":4220,"accessionnumber":4221,"filing_url":4222,"sec_url":4223},"dp240991_8k.htm","0000950103-26-001480","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001480/dp240991_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001480/0000950103-26-001480-index.htm",{"symbol":5,"form":4188,"filingdate":1034,"primarydocument":4225,"accessionnumber":4226,"filing_url":4227,"sec_url":4228},"dp237816_8k.htm","0000950103-25-015181","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015181/dp237816_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015181/0000950103-25-015181-index.htm",{"symbol":5,"form":4188,"filingdate":1044,"primarydocument":4230,"accessionnumber":4231,"filing_url":4232,"sec_url":4233},"dp237633_8k.htm","0000950103-25-015073","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/dp237633_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/0000950103-25-015073-index.htm",{"symbol":5,"form":4188,"filingdate":1060,"primarydocument":4235,"accessionnumber":4236,"filing_url":4237,"sec_url":4238},"dp237330_8k.htm","0000950103-25-014692","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014692/dp237330_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014692/0000950103-25-014692-index.htm",{"symbol":5,"form":4188,"filingdate":1074,"primarydocument":4240,"accessionnumber":4241,"filing_url":4242,"sec_url":4243},"dp237015_8k.htm","0000950103-25-014401","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014401/dp237015_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014401/0000950103-25-014401-index.htm",{"symbol":5,"form":4188,"filingdate":1085,"primarydocument":4245,"accessionnumber":4246,"filing_url":4247,"sec_url":4248},"dp236869_8k-launch.htm","0000950103-25-014195","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014195/dp236869_8k-launch.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014195/0000950103-25-014195-index.htm",{"symbol":5,"form":4188,"filingdate":1085,"primarydocument":4250,"accessionnumber":4251,"filing_url":4252,"sec_url":4253},"dp236870_8k-financials.htm","0000950103-25-014194","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014194/dp236870_8k-financials.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014194/0000950103-25-014194-index.htm",{"symbol":5,"form":4188,"filingdate":1091,"primarydocument":4255,"accessionnumber":4256,"filing_url":4257,"sec_url":4258},"cifr-20251103.htm","0001819989-25-000110","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000110/cifr-20251103.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000110/0001819989-25-000110-index.htm",{"symbol":5,"form":4260,"filingdate":1091,"primarydocument":4261,"accessionnumber":4262,"filing_url":4263,"sec_url":4264},"10-Q","cifr-20250930.htm","0001819989-25-000112","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000112/cifr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000112/0001819989-25-000112-index.htm",{"symbol":5,"form":4266,"filingdate":1124,"primarydocument":4267,"accessionnumber":4268,"filing_url":4269,"sec_url":4270},"8-K/A","cifr-20250603.htm","0001819989-25-000107","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000107/cifr-20250603.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000107/0001819989-25-000107-index.htm",{"symbol":5,"form":4188,"filingdate":1170,"primarydocument":4272,"accessionnumber":4273,"filing_url":4274,"sec_url":4275},"cifr-20251006.htm","0001819989-25-000095","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000095/cifr-20251006.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000095/0001819989-25-000095-index.htm",{"symbol":5,"form":4188,"filingdate":1182,"primarydocument":4277,"accessionnumber":4278,"filing_url":4279,"sec_url":4280},"d52925d8k.htm","0001193125-25-225645","https://www.sec.gov/Archives/edgar/data/1819989/000119312525225645/d52925d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525225645/0001193125-25-225645-index.htm",{"symbol":5,"form":4188,"filingdate":1199,"primarydocument":4282,"accessionnumber":4283,"filing_url":4284,"sec_url":4285},"d936051d8k.htm","0001193125-25-218502","https://www.sec.gov/Archives/edgar/data/1819989/000119312525218502/d936051d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525218502/0001193125-25-218502-index.htm",{"symbol":5,"form":4188,"filingdate":1205,"primarydocument":4287,"accessionnumber":4288,"filing_url":4289,"sec_url":4290},"dp234624_8k.htm","0000950103-25-012168","https://www.sec.gov/Archives/edgar/data/1819989/000095010325012168/dp234624_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325012168/0000950103-25-012168-index.htm",{"symbol":5,"form":4188,"filingdate":1205,"primarydocument":4292,"accessionnumber":4293,"filing_url":4294,"sec_url":4295},"d939411d8k.htm","0001193125-25-216393","https://www.sec.gov/Archives/edgar/data/1819989/000119312525216393/d939411d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525216393/0001193125-25-216393-index.htm",{"symbol":5,"form":4260,"filingdate":1391,"primarydocument":4297,"accessionnumber":4298,"filing_url":4299,"sec_url":4300},"cifr-20250630.htm","0001819989-25-000081","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000081/cifr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000081/0001819989-25-000081-index.htm",{"symbol":5,"form":4188,"filingdate":1391,"primarydocument":4302,"accessionnumber":4303,"filing_url":4304,"sec_url":4305},"cifr-20250807.htm","0001819989-25-000079","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000079/cifr-20250807.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000079/0001819989-25-000079-index.htm",{"symbol":5,"form":4188,"filingdate":1430,"primarydocument":4307,"accessionnumber":4308,"filing_url":4309,"sec_url":4310},"cifr-20250722.htm","0001819989-25-000072","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000072/cifr-20250722.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000072/0001819989-25-000072-index.htm",{"symbol":5,"form":4188,"filingdate":1579,"primarydocument":4267,"accessionnumber":4312,"filing_url":4313,"sec_url":4314},"0001819989-25-000054","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000054/cifr-20250603.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000054/0001819989-25-000054-index.htm",{"symbol":5,"form":4188,"filingdate":1627,"primarydocument":4316,"accessionnumber":4317,"filing_url":4318,"sec_url":4319},"d86394d8k.htm","0001193125-25-125152","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/0001193125-25-125152-index.htm",{"symbol":5,"form":4188,"filingdate":1636,"primarydocument":4321,"accessionnumber":4322,"filing_url":4323,"sec_url":4324},"d876438d8k.htm","0001193125-25-123159","https://www.sec.gov/Archives/edgar/data/1819989/000119312525123159/d876438d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525123159/0001193125-25-123159-index.htm",{"symbol":5,"form":4260,"filingdate":1675,"primarydocument":4326,"accessionnumber":4327,"filing_url":4328,"sec_url":4329},"cifr-20250331.htm","0001819989-25-000037","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000037/cifr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000037/0001819989-25-000037-index.htm",{"symbol":5,"form":4188,"filingdate":1675,"primarydocument":4331,"accessionnumber":4332,"filing_url":4333,"sec_url":4334},"cifr-20250506.htm","0001819989-25-000034","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000034/cifr-20250506.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000034/0001819989-25-000034-index.htm",{"symbol":5,"form":4188,"filingdate":4336,"primarydocument":4337,"accessionnumber":4338,"filing_url":4339,"sec_url":4340},"2025-04-18","cifr-20250414.htm","0001819989-25-000024","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000024/cifr-20250414.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000024/0001819989-25-000024-index.htm",{"symbol":5,"form":4194,"filingdate":1849,"primarydocument":4342,"accessionnumber":4343,"filing_url":4344,"sec_url":4345},"cifr-20241231.htm","0001819989-25-000005","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000005/cifr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000005/0001819989-25-000005-index.htm",{"symbol":5,"form":4188,"filingdate":1849,"primarydocument":4347,"accessionnumber":4348,"filing_url":4349,"sec_url":4350},"cifr-20250225.htm","0001819989-25-000003","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000003/cifr-20250225.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000003/0001819989-25-000003-index.htm",{"symbol":5,"form":4188,"filingdate":1909,"primarydocument":4352,"accessionnumber":4353,"filing_url":4354,"sec_url":4355},"d896808d8k.htm","0001193125-25-017265","https://www.sec.gov/Archives/edgar/data/1819989/000119312525017265/d896808d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525017265/0001193125-25-017265-index.htm",{"symbol":5,"form":4188,"filingdate":2111,"primarydocument":4357,"accessionnumber":4358,"filing_url":4359,"sec_url":4360},"cifr-20241031.htm","0001819989-24-000026","https://www.sec.gov/Archives/edgar/data/1819989/000181998924000026/cifr-20241031.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998924000026/0001819989-24-000026-index.htm",{"symbol":5,"form":4260,"filingdate":2111,"primarydocument":4362,"accessionnumber":4363,"filing_url":4364,"sec_url":4365},"cifr-20240930.htm","0001819989-24-000028","https://www.sec.gov/Archives/edgar/data/1819989/000181998924000028/cifr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998924000028/0001819989-24-000028-index.htm",{"symbol":5,"form":4188,"filingdate":2221,"primarydocument":4367,"accessionnumber":4368,"filing_url":4369,"sec_url":4370},"cifr-20240903.htm","0001819989-24-000004","https://www.sec.gov/Archives/edgar/data/1819989/000181998924000004/cifr-20240903.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998924000004/0001819989-24-000004-index.htm",{"symbol":5,"form":4188,"filingdate":2255,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"cifr-20240813.htm","0000950170-24-095751","https://www.sec.gov/Archives/edgar/data/1819989/000095017024095751/cifr-20240813.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024095751/0000950170-24-095751-index.htm",{"symbol":5,"form":4260,"filingdate":2255,"primarydocument":4377,"accessionnumber":4378,"filing_url":4379,"sec_url":4380},"cifr-20240630.htm","0000950170-24-095795","https://www.sec.gov/Archives/edgar/data/1819989/000095017024095795/cifr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024095795/0000950170-24-095795-index.htm",{"symbol":5,"form":4188,"filingdate":2307,"primarydocument":4382,"accessionnumber":4383,"filing_url":4384,"sec_url":4385},"cifr-20240710.htm","0000950170-24-083231","https://www.sec.gov/Archives/edgar/data/1819989/000095017024083231/cifr-20240710.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024083231/0000950170-24-083231-index.htm",{"symbol":5,"form":4188,"filingdate":2367,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"d846288d8k.htm","0001193125-24-158407","https://www.sec.gov/Archives/edgar/data/1819989/000119312524158407/d846288d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312524158407/0001193125-24-158407-index.htm",{"symbol":5,"form":4188,"filingdate":2415,"primarydocument":4392,"accessionnumber":4393,"filing_url":4394,"sec_url":4395},"cifr-20240507.htm","0000950170-24-053937","https://www.sec.gov/Archives/edgar/data/1819989/000095017024053937/cifr-20240507.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024053937/0000950170-24-053937-index.htm",{"symbol":5,"form":4260,"filingdate":2415,"primarydocument":4397,"accessionnumber":4398,"filing_url":4399,"sec_url":4400},"cifr-20240331.htm","0000950170-24-054002","https://www.sec.gov/Archives/edgar/data/1819989/000095017024054002/cifr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024054002/0000950170-24-054002-index.htm",{"symbol":5,"form":4188,"filingdate":2417,"primarydocument":4402,"accessionnumber":4403,"filing_url":4404,"sec_url":4405},"cifr-20240502.htm","0000950170-24-053156","https://www.sec.gov/Archives/edgar/data/1819989/000095017024053156/cifr-20240502.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024053156/0000950170-24-053156-index.htm",{"symbol":5,"form":4188,"filingdate":2515,"primarydocument":4407,"accessionnumber":4408,"filing_url":4409,"sec_url":4410},"d805186d8k.htm","0001193125-24-060775","https://www.sec.gov/Archives/edgar/data/1819989/000119312524060775/d805186d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312524060775/0001193125-24-060775-index.htm",{"symbol":5,"form":4188,"filingdate":2517,"primarydocument":4412,"accessionnumber":4413,"filing_url":4414,"sec_url":4415},"cifr-20240305.htm","0000950170-24-025393","https://www.sec.gov/Archives/edgar/data/1819989/000095017024025393/cifr-20240305.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024025393/0000950170-24-025393-index.htm",{"symbol":5,"form":4194,"filingdate":2517,"primarydocument":4417,"accessionnumber":4418,"filing_url":4419,"sec_url":4420},"cifr-20231231.htm","0000950170-24-025442","https://www.sec.gov/Archives/edgar/data/1819989/000095017024025442/cifr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024025442/0000950170-24-025442-index.htm",{"symbol":5,"form":4188,"filingdate":2638,"primarydocument":4422,"accessionnumber":4423,"filing_url":4424,"sec_url":4425},"cifr-20231216.htm","0000950170-23-070948","https://www.sec.gov/Archives/edgar/data/1819989/000095017023070948/cifr-20231216.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023070948/0000950170-23-070948-index.htm",{"symbol":5,"form":4188,"filingdate":2653,"primarydocument":4427,"accessionnumber":4428,"filing_url":4429,"sec_url":4430},"cifr-20231208.htm","0000950170-23-069072","https://www.sec.gov/Archives/edgar/data/1819989/000095017023069072/cifr-20231208.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023069072/0000950170-23-069072-index.htm",{"symbol":5,"form":4188,"filingdate":2697,"primarydocument":4432,"accessionnumber":4433,"filing_url":4434,"sec_url":4435},"cifr-20231109.htm","0000950170-23-061591","https://www.sec.gov/Archives/edgar/data/1819989/000095017023061591/cifr-20231109.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023061591/0000950170-23-061591-index.htm",{"symbol":5,"form":4188,"filingdate":2699,"primarydocument":4437,"accessionnumber":4438,"filing_url":4439,"sec_url":4440},"cifr-20231108.htm","0000950170-23-060676","https://www.sec.gov/Archives/edgar/data/1819989/000095017023060676/cifr-20231108.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023060676/0000950170-23-060676-index.htm",{"symbol":5,"form":4260,"filingdate":2699,"primarydocument":4442,"accessionnumber":4443,"filing_url":4444,"sec_url":4445},"cifr-20230930.htm","0000950170-23-060724","https://www.sec.gov/Archives/edgar/data/1819989/000095017023060724/cifr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023060724/0000950170-23-060724-index.htm",{"symbol":5,"form":4188,"filingdate":4447,"primarydocument":4448,"accessionnumber":4449,"filing_url":4450,"sec_url":4451},"2023-08-29","cifr-20230823.htm","0000950170-23-045092","https://www.sec.gov/Archives/edgar/data/1819989/000095017023045092/cifr-20230823.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023045092/0000950170-23-045092-index.htm",{"symbol":5,"form":4188,"filingdate":4453,"primarydocument":4454,"accessionnumber":4455,"filing_url":4456,"sec_url":4457},"2023-08-08","cifr-20230803.htm","0000950170-23-039357","https://www.sec.gov/Archives/edgar/data/1819989/000095017023039357/cifr-20230803.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023039357/0000950170-23-039357-index.htm",{"symbol":5,"form":4260,"filingdate":4453,"primarydocument":4459,"accessionnumber":4460,"filing_url":4461,"sec_url":4462},"cifr-20230630.htm","0000950170-23-039416","https://www.sec.gov/Archives/edgar/data/1819989/000095017023039416/cifr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023039416/0000950170-23-039416-index.htm",{"symbol":5,"form":4188,"filingdate":4464,"primarydocument":4465,"accessionnumber":4466,"filing_url":4467,"sec_url":4468},"2023-08-04","d443365d8k.htm","0001193125-23-203906","https://www.sec.gov/Archives/edgar/data/1819989/000119312523203906/d443365d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312523203906/0001193125-23-203906-index.htm",{"symbol":5,"form":4188,"filingdate":4470,"primarydocument":4471,"accessionnumber":4472,"filing_url":4473,"sec_url":4474},"2023-05-09","cifr-20230504.htm","0000950170-23-019859","https://www.sec.gov/Archives/edgar/data/1819989/000095017023019859/cifr-20230504.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023019859/0000950170-23-019859-index.htm",{"symbol":5,"form":4260,"filingdate":4470,"primarydocument":4476,"accessionnumber":4477,"filing_url":4478,"sec_url":4479},"cifr-20230331.htm","0000950170-23-019186","https://www.sec.gov/Archives/edgar/data/1819989/000095017023019186/cifr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023019186/0000950170-23-019186-index.htm",{"symbol":5,"form":4188,"filingdate":4470,"primarydocument":4481,"accessionnumber":4482,"filing_url":4483,"sec_url":4484},"cifr-20230509.htm","0000950170-23-019125","https://www.sec.gov/Archives/edgar/data/1819989/000095017023019125/cifr-20230509.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023019125/0000950170-23-019125-index.htm",{"symbol":5,"form":4188,"filingdate":4486,"primarydocument":4487,"accessionnumber":4488,"filing_url":4489,"sec_url":4490},"2023-03-20","cifr-20230320.htm","0000950170-23-008766","https://www.sec.gov/Archives/edgar/data/1819989/000095017023008766/cifr-20230320.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023008766/0000950170-23-008766-index.htm",{"symbol":5,"form":4194,"filingdate":4492,"primarydocument":4493,"accessionnumber":4494,"filing_url":4495,"sec_url":4496},"2023-03-14","cifr-20221231.htm","0000950170-23-007793","https://www.sec.gov/Archives/edgar/data/1819989/000095017023007793/cifr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023007793/0000950170-23-007793-index.htm",{"symbol":5,"form":4188,"filingdate":4492,"primarydocument":4498,"accessionnumber":4499,"filing_url":4500,"sec_url":4501},"cifr-20230314.htm","0000950170-23-007705","https://www.sec.gov/Archives/edgar/data/1819989/000095017023007705/cifr-20230314.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023007705/0000950170-23-007705-index.htm",{"symbol":5,"form":4188,"filingdate":4503,"primarydocument":4504,"accessionnumber":4505,"filing_url":4506,"sec_url":4507},"2023-03-10","cifr-20230310.htm","0000950170-23-007232","https://www.sec.gov/Archives/edgar/data/1819989/000095017023007232/cifr-20230310.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017023007232/0000950170-23-007232-index.htm",{"symbol":5,"form":4188,"filingdate":4509,"primarydocument":4510,"accessionnumber":4511,"filing_url":4512,"sec_url":4513},"2022-12-21","d403762d8k.htm","0001193125-22-310098","https://www.sec.gov/Archives/edgar/data/1819989/000119312522310098/d403762d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522310098/0001193125-22-310098-index.htm",{"symbol":5,"form":4260,"filingdate":4515,"primarydocument":4516,"accessionnumber":4517,"filing_url":4518,"sec_url":4519},"2022-11-14","cifr-20220930.htm","0000950170-22-024761","https://www.sec.gov/Archives/edgar/data/1819989/000095017022024761/cifr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022024761/0000950170-22-024761-index.htm",{"symbol":5,"form":4188,"filingdate":4515,"primarydocument":4521,"accessionnumber":4522,"filing_url":4523,"sec_url":4524},"d419088d8k.htm","0001193125-22-283700","https://www.sec.gov/Archives/edgar/data/1819989/000119312522283700/d419088d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522283700/0001193125-22-283700-index.htm",{"symbol":5,"form":4188,"filingdate":4526,"primarydocument":4527,"accessionnumber":4528,"filing_url":4529,"sec_url":4530},"2022-11-08","d419330d8k.htm","0001193125-22-279347","https://www.sec.gov/Archives/edgar/data/1819989/000119312522279347/d419330d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522279347/0001193125-22-279347-index.htm",{"symbol":5,"form":4188,"filingdate":4532,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"2022-09-21","d368011d8k.htm","0001193125-22-248474","https://www.sec.gov/Archives/edgar/data/1819989/000119312522248474/d368011d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522248474/0001193125-22-248474-index.htm",{"symbol":5,"form":4188,"filingdate":4538,"primarydocument":4539,"accessionnumber":4540,"filing_url":4541,"sec_url":4542},"2022-09-15","dp180334_8k.htm","0000950103-22-015815","https://www.sec.gov/Archives/edgar/data/1819989/000095010322015815/dp180334_8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010322015815/0000950103-22-015815-index.htm",{"symbol":5,"form":4188,"filingdate":4544,"primarydocument":4545,"accessionnumber":4546,"filing_url":4547,"sec_url":4548},"2022-09-01","d395396d8k.htm","0001193125-22-236504","https://www.sec.gov/Archives/edgar/data/1819989/000119312522236504/d395396d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522236504/0001193125-22-236504-index.htm",{"symbol":5,"form":4188,"filingdate":4550,"primarydocument":4551,"accessionnumber":4552,"filing_url":4553,"sec_url":4554},"2022-08-09","cifr-20220809.htm","0000950170-22-015749","https://www.sec.gov/Archives/edgar/data/1819989/000095017022015749/cifr-20220809.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022015749/0000950170-22-015749-index.htm",{"symbol":5,"form":4260,"filingdate":4550,"primarydocument":4556,"accessionnumber":4557,"filing_url":4558,"sec_url":4559},"cifr-20220630.htm","0000950170-22-015789","https://www.sec.gov/Archives/edgar/data/1819989/000095017022015789/cifr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022015789/0000950170-22-015789-index.htm",{"symbol":5,"form":4260,"filingdate":4561,"primarydocument":4562,"accessionnumber":4563,"filing_url":4564,"sec_url":4565},"2022-05-10","cifr-20220331.htm","0000950170-22-008756","https://www.sec.gov/Archives/edgar/data/1819989/000095017022008756/cifr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022008756/0000950170-22-008756-index.htm",{"symbol":5,"form":4188,"filingdate":4561,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"d339494d8k.htm","0001193125-22-146376","https://www.sec.gov/Archives/edgar/data/1819989/000119312522146376/d339494d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522146376/0001193125-22-146376-index.htm",{"symbol":5,"form":4188,"filingdate":4561,"primarydocument":4572,"accessionnumber":4573,"filing_url":4574,"sec_url":4575},"cifr-20220510.htm","0000950170-22-008712","https://www.sec.gov/Archives/edgar/data/1819989/000095017022008712/cifr-20220510.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022008712/0000950170-22-008712-index.htm",{"symbol":5,"form":4188,"filingdate":4577,"primarydocument":4578,"accessionnumber":4579,"filing_url":4580,"sec_url":4581},"2022-04-14","d288407d8k.htm","0001193125-22-105585","https://www.sec.gov/Archives/edgar/data/1819989/000119312522105585/d288407d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522105585/0001193125-22-105585-index.htm",{"symbol":5,"form":4194,"filingdate":4583,"primarydocument":4584,"accessionnumber":4585,"filing_url":4586,"sec_url":4587},"2022-03-04","cifr-20211231.htm","0000950170-22-002861","https://www.sec.gov/Archives/edgar/data/1819989/000095017022002861/cifr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022002861/0000950170-22-002861-index.htm",{"symbol":5,"form":4188,"filingdate":4583,"primarydocument":4589,"accessionnumber":4590,"filing_url":4591,"sec_url":4592},"cifr-20220304.htm","0000950170-22-002860","https://www.sec.gov/Archives/edgar/data/1819989/000095017022002860/cifr-20220304.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017022002860/0000950170-22-002860-index.htm",{"symbol":5,"form":4594,"filingdate":4595,"primarydocument":4596,"accessionnumber":4597,"filing_url":4598,"sec_url":4599},"10-K/A","2022-01-21","d162967d10ka.htm","0001193125-22-014855","https://www.sec.gov/Archives/edgar/data/1819989/000119312522014855/d162967d10ka.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522014855/0001193125-22-014855-index.htm",{"symbol":5,"form":4601,"filingdate":4595,"primarydocument":4602,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"10-Q/A","d177713d10qa.htm","0001193125-22-014865","https://www.sec.gov/Archives/edgar/data/1819989/000119312522014865/d177713d10qa.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522014865/0001193125-22-014865-index.htm",{"symbol":5,"form":4601,"filingdate":4595,"primarydocument":4607,"accessionnumber":4608,"filing_url":4609,"sec_url":4610},"d278929d10qa.htm","0001193125-22-014869","https://www.sec.gov/Archives/edgar/data/1819989/000119312522014869/d278929d10qa.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522014869/0001193125-22-014869-index.htm",{"symbol":5,"form":4188,"filingdate":4612,"primarydocument":4613,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"2022-01-04","d263018d8k.htm","0001193125-22-001737","https://www.sec.gov/Archives/edgar/data/1819989/000119312522001737/d263018d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312522001737/0001193125-22-001737-index.htm",{"symbol":5,"form":4188,"filingdate":4618,"primarydocument":4619,"accessionnumber":4620,"filing_url":4621,"sec_url":4622},"2021-12-23","d280982d8k.htm","0001193125-21-366363","https://www.sec.gov/Archives/edgar/data/1819989/000119312521366363/d280982d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312521366363/0001193125-21-366363-index.htm",{"symbol":5,"form":4260,"filingdate":4624,"primarydocument":4625,"accessionnumber":4626,"filing_url":4627,"sec_url":4628},"2021-11-12","cifr-20210930.htm","0000950170-21-004222","https://www.sec.gov/Archives/edgar/data/1819989/000095017021004222/cifr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017021004222/0000950170-21-004222-index.htm",{"symbol":5,"form":4188,"filingdate":4624,"primarydocument":4630,"accessionnumber":4631,"filing_url":4632,"sec_url":4633},"cifr-20211112.htm","0000950170-21-004218","https://www.sec.gov/Archives/edgar/data/1819989/000095017021004218/cifr-20211112.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017021004218/0000950170-21-004218-index.htm",{"symbol":5,"form":4188,"filingdate":4635,"primarydocument":4636,"accessionnumber":4637,"filing_url":4638,"sec_url":4639},"2021-10-13","d181301d8k.htm","0001193125-21-297413","https://www.sec.gov/Archives/edgar/data/1819989/000119312521297413/d181301d8k.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312521297413/0001193125-21-297413-index.htm",[4641,4666,4682,4694,4706,4721,4738,4749,4772,4782,4792,4802,4815,4826,4852,4863,4877,4889,4901,4915,4922,4935,4956,4968,4989,4999,5014,5022,5031,5069,5081,5090,5100,5115,5136,5145,5153,5162,5170,5179,5194,5202,5218],{"symbol":5,"accessionnumber":4642,"filingdate":201,"sec_url":4643,"tags":4644,"headline":4650,"summary":4651,"sector":4652,"industry":4653,"date_processed":4654,"impact_score":4655,"exhibits":4656,"isLocked":4665},"0001819989-26-000038","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000038/0001819989-26-000038-index.htm",{"events":4645},[4646,4647,4648,4649],"New Major Contract","Strategic Partnership","M&A Transaction","General Statement","Cipher Digital Accelerates Data Center Delivery and Secures New Site Option","Cipher Digital Inc. announced its second quarter 2026 financial results, highlighting the accelerated delivery of data center capacity at the Black Pearl campus, the acquisition of an option for a new data center site near San Antonio, Texas, and the completion of a bond offering to fund the Stingray data center development. The company reported a net loss for the quarter and year-to-date periods, with revenue of $25 million and Adjusted EBITDA of negative $30 million.","Crypto Assets","Finance Services","2026-08-04 11:38:41","HIGH",[4657,4661],{"exhibit_number":4658,"htm_reference":4659,"full_url":4660},"EX-99.1","q226_earningsxprxdraftxvf.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000038/q226_earningsxprxdraftxvf.htm",{"exhibit_number":4662,"htm_reference":4663,"full_url":4664},"EX-99.2","cipherdigital_businessup.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000038/cipherdigital_businessup.htm",false,{"symbol":5,"accessionnumber":4667,"filingdate":392,"sec_url":4668,"tags":4669,"headline":4673,"summary":4674,"sector":4652,"industry":4653,"date_processed":4675,"impact_score":4676,"exhibits":4677,"isLocked":4665},"0000950103-26-008994","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008994/0000950103-26-008994-index.htm",{"events":4670},[4671,4672],"New Debt Issued","Financial Instrument Agreement","Cipher Digital Subsidiary Completes $810M Senior Secured Notes Offering","On June 15, 2026, Stingray Compute LLC, a subsidiary of Cipher Digital Inc., completed a private offering of 6.000% Senior Secured Notes due 2031, totaling $810.0 million. The notes were issued at 99.750% of their principal amount and will be used to finance the Stingray Facility, a high-performance computing data center in Texas, and for other corporate purposes. The notes bear interest at a rate of 6.000% per year, payable semiannually, and mature on June 15, 2031. The offering is subject to certain covenants and conditions, including restrictions on additional indebtedness and asset sales.","2026-06-15 21:25:40","MEDIUM",[4678],{"exhibit_number":4679,"htm_reference":4680,"full_url":4681},"EX-4.1","dp248453_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008994/dp248453_ex0401.htm",{"symbol":5,"accessionnumber":4683,"filingdate":420,"sec_url":4684,"tags":4685,"headline":4687,"summary":4688,"sector":4652,"industry":4653,"date_processed":4689,"impact_score":4676,"exhibits":4690,"isLocked":4665},"0000950103-26-008678","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008678/0000950103-26-008678-index.htm",{"events":4686},[4671,4672],"Cipher Digital Inc. Announces Pricing of $810.0 Million Senior Secured Notes","On June 8, 2026, Cipher Digital Inc. announced that its subsidiary, Stingray Compute LLC, priced its $810.0 million senior secured notes due 2031 at 99.750% of their principal amount. The notes will be sold in a private offering to qualified institutional buyers and non-U.S. persons outside the United States. The offering is expected to close on June 15, 2026, subject to customary conditions. The net proceeds will be used to finance the remaining cost of the Stingray Facility, reimburse Cipher for prior equity contributions, and fund debt service reserves. The notes are guaranteed by Cipher Stingray and secured by liens on the Issuer's and Guarantor's assets and equity interests.","2026-06-09 10:04:48",[4691],{"exhibit_number":4658,"htm_reference":4692,"full_url":4693},"dp248139_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008678/dp248139_ex9901.htm",{"symbol":5,"accessionnumber":4695,"filingdate":420,"sec_url":4696,"tags":4697,"headline":4702,"summary":4703,"sector":4652,"industry":4653,"date_processed":4704,"impact_score":4676,"exhibits":4705,"isLocked":4665},"0001819989-26-000032","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000032/0001819989-26-000032-index.htm",{"events":4698},[4699,4700,4701],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","Cipher Digital Inc. Announces Voting Results from 2026 Annual Meeting of Stockholders","On June 2, 2026, Cipher Digital Inc. held its 2026 Annual Meeting of Stockholders, where shareholders elected new directors, ratified the appointment of CBIZ CPAs P.C. as the independent registered public accounting firm, and approved the compensation of named executive officers on a non-binding advisory basis. The voting results showed strong support for the board and executive compensation, with over 99% of votes in favor of the auditor appointment.","2026-06-08 20:41:40",[],{"symbol":5,"accessionnumber":4707,"filingdate":420,"sec_url":4708,"tags":4709,"headline":4711,"summary":4712,"sector":4652,"industry":4653,"date_processed":4713,"impact_score":4676,"exhibits":4714,"isLocked":4665},"0000950103-26-008635","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008635/0000950103-26-008635-index.htm",{"events":4710},[4671,4672],"Cipher Digital Inc. Announces Proposed Offering of $810 Million Senior Secured Notes by Subsidiary","On June 8, 2026, Cipher Digital Inc. announced through a press release that its wholly-owned indirect subsidiary, Stingray Compute LLC, intends to offer $810 million aggregate principal amount of senior secured notes due 2031 in a private offering. The notes will be used to fund the construction of a 70 MW HPC data center at Stingray, debt service reserves, interest during construction, capital expenditures, and related fees and expenses. Amazon.com, Inc. has guaranteed the base rent and operating expenses, and the data center is fully leased to Amazon Data Services, Inc. The offering is subject to market conditions and other factors.","2026-06-08 11:26:42",[4715,4718],{"exhibit_number":4658,"htm_reference":4716,"full_url":4717},"dp248110_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008635/dp248110_ex9901.htm",{"exhibit_number":4662,"htm_reference":4719,"full_url":4720},"dp248110_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326008635/dp248110_ex9902.htm",{"symbol":5,"accessionnumber":4722,"filingdate":544,"sec_url":4723,"tags":4724,"headline":4728,"summary":4729,"sector":4652,"industry":4653,"date_processed":4730,"impact_score":4655,"exhibits":4731,"isLocked":4665},"0001819989-26-000025","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000025/0001819989-26-000025-index.htm",{"events":4725},[4726,4727],"Earnings Miss","Credit Facility Entered","Cipher Digital Reports Q1 2026 Financial Results and Secures $200M Credit Facility","Cipher Digital Inc. announced its first quarter 2026 financial results, reporting a net loss of $114.3 million and negative Adjusted EBITDA of $48.2 million. The company highlighted progress on its Barber Lake and Black Pearl data centers, signed a third AI data center campus lease, and secured a $200 million revolving credit facility. The Q1 2026 revenue was $35 million.","2026-05-05 11:25:55",[4732,4735],{"exhibit_number":4658,"htm_reference":4733,"full_url":4734},"exh991q1fy26_earningsxprvf.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000025/exh991q1fy26_earningsxprvf.htm",{"exhibit_number":4662,"htm_reference":4736,"full_url":4737},"exh992cipherdigital_busi.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000025/exh992cipherdigital_busi.htm",{"symbol":5,"accessionnumber":4190,"filingdate":685,"sec_url":4192,"tags":4739,"headline":4741,"summary":4742,"sector":4652,"industry":4653,"date_processed":4743,"impact_score":4676,"exhibits":4744,"isLocked":4665},{"events":4740},[4727],"Cipher Digital Inc. Enters into $200 Million Credit Agreement","On March 23, 2026, Cipher Digital Inc. entered into a Credit Agreement providing for a $200 million revolving credit facility. The facility includes a $50 million letter of credit sublimit and is secured by a first-priority lien on substantially all of the Company's assets. The agreement also includes financial covenants and events of default.","2026-03-25 11:16:41",[4745],{"exhibit_number":4746,"htm_reference":4747,"full_url":4748},"EX-10.1","dp244113_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326004609/dp244113_ex1001.htm",{"symbol":5,"accessionnumber":4201,"filingdate":785,"sec_url":4203,"tags":4750,"headline":4755,"summary":4756,"sector":4652,"industry":4653,"date_processed":4757,"impact_score":4655,"exhibits":4758,"isLocked":4665},{"events":4751},[4752,4647,4648,4753,4754],"Restructuring Costs","Spin-Off","Corporate Update","Cipher Digital Rebrands and Shifts Focus to HPC Data Center Development","Cipher Digital Inc. has rebranded from Cipher Mining Inc. to Cipher Digital Inc., reflecting its strategic pivot towards becoming a leading developer and operator of HPC data centers. The company has divested its bitcoin mining assets and secured financing for its new HPC projects. For the full year 2025, Cipher Digital reported a revenue of $223.9 million with an Adjusted Net Loss of $55 million. The company has successfully executed multiple high-yield bond offerings to finance its data center developments, securing full funding for projects at Barber Lake and Black Pearl.","2026-02-24 12:34:42",[4759,4763,4767,4770],{"exhibit_number":4760,"htm_reference":4761,"full_url":4762},"EX-3.1","exh31cipher-arcertificateo.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000007/exh31cipher-arcertificateo.htm",{"exhibit_number":4764,"htm_reference":4765,"full_url":4766},"EX-3.2","exh32cipher-arbylawsvf22026.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000007/exh32cipher-arbylawsvf22026.htm",{"exhibit_number":4658,"htm_reference":4768,"full_url":4769},"exh991q4fy25_earningsprxvf.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000007/exh991q4fy25_earningsprxvf.htm",{"exhibit_number":4662,"htm_reference":4663,"full_url":4771},"https://www.sec.gov/Archives/edgar/data/1819989/000181998926000007/cipherdigital_businessup.htm",{"symbol":5,"accessionnumber":4211,"filingdate":820,"sec_url":4213,"tags":4773,"headline":4775,"summary":4776,"sector":4652,"industry":4653,"date_processed":4777,"impact_score":4676,"exhibits":4778,"isLocked":4665},{"events":4774},[4699],"Cipher Mining Appoints Thomas Duda to Board of Directors","On February 11, 2026, Cipher Mining Inc. announced the appointment of Thomas Duda to its Board of Directors, effective immediately. Mr. Duda, with over twenty years of real estate-focused investment experience, will serve on the Compensation Committee and the Nominating and Corporate Governance Committee. His appointment is expected to bolster Cipher's strategic focus on becoming a world leader in data center development and operations, as stated by CEO Tyler Page.","2026-02-11 21:38:41",[4779],{"exhibit_number":4658,"htm_reference":4780,"full_url":4781},"exhibit991dudanewdirectori.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998926000002/exhibit991dudanewdirectori.htm",{"symbol":5,"accessionnumber":4206,"filingdate":820,"sec_url":4208,"tags":4783,"headline":4785,"summary":4786,"sector":4652,"industry":4653,"date_processed":4787,"impact_score":4676,"exhibits":4788,"isLocked":4665},{"events":4784},[4671,4672,4646],"Cipher Mining Inc. Subsidiary Completes $2.0 Billion Senior Secured Notes Offering","On February 11, 2026, Black Pearl Compute LLC, a subsidiary of Cipher Mining Inc., completed a private offering of 6.125% Senior Secured Notes due 2031, raising $2.0 billion. The net proceeds will be used to finance the Black Pearl Facility, a high-performance computing data center in Texas, to reimburse Cipher for prior equity contributions, to fund debt service reserves, and to cover fees and expenses. The notes bear interest at a rate of 6.125% per year, are redeemable starting February 15, 2028, and include certain covenants limiting additional indebtedness and other financial activities. Cipher has also provided a completion guarantee for the data center project.","2026-02-11 21:19:42",[4789],{"exhibit_number":4679,"htm_reference":4790,"full_url":4791},"dp241421_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001966/dp241421_ex0401.htm",{"symbol":5,"accessionnumber":4216,"filingdate":841,"sec_url":4218,"tags":4793,"headline":4795,"summary":4796,"sector":4652,"industry":4653,"date_processed":4797,"impact_score":4676,"exhibits":4798,"isLocked":4665},{"events":4794},[4671,4672],"Cipher Mining Announces Pricing of $2.0 Billion Senior Secured Notes Offering","On February 4, 2026, Cipher Mining Inc. announced that its subsidiary, Black Pearl Compute LLC, priced a $2.0 billion offering of 6.125% senior secured notes due 2031 at par. The notes are expected to close on February 11, 2026, subject to market and other conditions. The net proceeds will be used to finance the remaining cost of the Black Pearl Facility, reimburse Cipher for prior equity contributions, fund debt service reserves, and pay related fees and expenses.","2026-02-05 11:08:56",[4799],{"exhibit_number":4658,"htm_reference":4800,"full_url":4801},"dp241116_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001659/dp241116_ex9901.htm",{"symbol":5,"accessionnumber":4221,"filingdate":849,"sec_url":4223,"tags":4803,"headline":4805,"summary":4806,"sector":4652,"industry":4653,"date_processed":4807,"impact_score":4676,"exhibits":4808,"isLocked":4665},{"events":4804},[4671,4647],"Cipher Mining Subsidiary Announces $2.0 Billion Senior Secured Notes Offering","On February 3, 2026, Cipher Mining Inc. announced through its wholly-owned indirect subsidiary, Black Pearl Compute LLC, the intention to offer $2.0 billion aggregate principal amount of senior secured notes due 2031 in a private offering. The notes are intended to be offered to qualified institutional buyers and non-U.S. persons outside the United States. The offering aims to fund the construction of a 300 MW high-performance computing data center leased to Amazon Data Services, Inc., with a 15-year lease term and options for three 5-year extensions. Amazon.com, Inc. has guaranteed the lease, providing a significant credit support. The data center, strategically located in Texas, is designed to meet surging AI demand and is expected to commence rent payments starting October 2026.","2026-02-03 13:05:42",[4809,4812],{"exhibit_number":4658,"htm_reference":4810,"full_url":4811},"dp240991_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001480/dp240991_ex9901.htm",{"exhibit_number":4662,"htm_reference":4813,"full_url":4814},"dp240991_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010326001480/dp240991_ex9902.htm",{"symbol":5,"accessionnumber":4226,"filingdate":1034,"sec_url":4228,"tags":4816,"headline":4819,"summary":4820,"sector":4652,"industry":4653,"date_processed":4821,"impact_score":4676,"exhibits":4822,"isLocked":4665},{"1.01":4817,"2.03":4818},[4672],[4671,4727],"Cipher Mining Subsidiary Issues Additional Senior Secured Notes","On November 24, 2025, Cipher Compute LLC, a subsidiary of Cipher Mining Inc., completed the issuance of $333,000,000 in additional 7.125% Senior Secured Notes due 2030. The proceeds from this offering will be used to finance a portion of the construction costs for additional facilities at its Barber Lake Facility in Texas. The notes are subject to certain covenants and restrictions, and Cipher Mining Inc. has provided a completion guarantee to ensure the timely completion of the facility.","2025-11-24 21:59:57",[4823],{"exhibit_number":4679,"htm_reference":4824,"full_url":4825},"dp237816_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015181/dp237816_ex0401.htm",{"symbol":5,"accessionnumber":4231,"filingdate":1044,"sec_url":4233,"tags":4827,"headline":4832,"summary":4833,"sector":4652,"industry":4653,"date_processed":4834,"impact_score":4676,"exhibits":4835,"isLocked":4665},{"1.01":4828,"7.01":4829,"8.01":4831},[4646],[4830],"Regulation FD Disclosure",[4754],"Cipher Mining Expands Data Center Capacity with Fluidstack","On November 20, 2025, Cipher Mining Inc. announced an expanded data center lease agreement with Fluidstack, securing an additional 39 MW of critical IT load at the Barber Lake facility in Texas. This agreement, along with a warrant agreement amendment with Google, is expected to generate approximately $830 million in revenue over the initial 10-year term. Google has also increased its backstop of Fluidstack's lease obligations by $333 million, totaling $1.73 billion.","2025-11-20 12:47:56",[4836,4839,4842,4845,4848],{"exhibit_number":4679,"htm_reference":4837,"full_url":4838},"dp237633_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/dp237633_ex0401.htm",{"exhibit_number":4746,"htm_reference":4840,"full_url":4841},"dp237633_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/dp237633_ex1001.htm",{"exhibit_number":4658,"htm_reference":4843,"full_url":4844},"dp237633_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/dp237633_ex9901.htm",{"exhibit_number":4662,"htm_reference":4846,"full_url":4847},"dp237633_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/dp237633_ex9902.htm",{"exhibit_number":4849,"htm_reference":4850,"full_url":4851},"EX-99.3","dp237633_ex9903.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325015073/dp237633_ex9903.htm",{"symbol":5,"accessionnumber":4236,"filingdate":1060,"sec_url":4238,"tags":4853,"headline":4856,"summary":4857,"sector":4652,"industry":4653,"date_processed":4858,"impact_score":4676,"exhibits":4859,"isLocked":4665},{"1.01":4854,"2.03":4855},[4672],[4671],"Cipher Compute LLC Completes $1.4 Billion Senior Secured Notes Offering","On November 13, 2025, Cipher Compute LLC, a subsidiary of Cipher Mining Inc., completed a private offering of $1.4 billion in 7.125% Senior Secured Notes due 2030. The notes were issued at par and will be used to finance the construction of the Barber Lake Facility, a high-performance computing data center in Texas. The notes bear interest at a rate of 7.125% per year, payable semiannually, and mature on November 15, 2030. Cipher Compute has the option to redeem the notes after November 15, 2027. The Indenture includes various covenants that limit the ability of the Issuer and Guarantor to engage in certain activities and transactions.","2025-11-13 22:05:41",[4860],{"exhibit_number":4679,"htm_reference":4861,"full_url":4862},"dp237330_0401.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014692/dp237330_0401.htm",{"symbol":5,"accessionnumber":4241,"filingdate":1074,"sec_url":4243,"tags":4864,"headline":4870,"summary":4871,"sector":4652,"industry":4653,"date_processed":4872,"impact_score":4676,"exhibits":4873,"isLocked":4665},{"8.01":4865,"9.01":4868},[4866,4867],"Share Repurchase Program Announced","Dividend Announced",[4869],"Exhibits Furnished","Cipher Mining Inc. Announces Pricing of $1.4 Billion Senior Secured Notes Offering","On November 5, 2025, Cipher Mining Inc. announced that its subsidiary, Cipher Compute LLC, priced its $1.4 billion 7.125% senior secured notes due 2030 at par. The notes will be sold to qualified institutional buyers under Rule 144A. The offering is expected to close on November 13, 2025, subject to conditions. The proceeds will finance a portion of the construction cost of the Barber Lake Facility, a data center near Colorado City, Texas.","2025-11-06 11:31:40",[4874],{"exhibit_number":4658,"htm_reference":4875,"full_url":4876},"dp237015_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014401/dp237015_ex9901.htm",{"symbol":5,"accessionnumber":4251,"filingdate":1085,"sec_url":4253,"tags":4878,"headline":4881,"summary":4882,"sector":4652,"industry":4653,"date_processed":4883,"impact_score":4884,"exhibits":4885,"isLocked":4665},{"7.01":4879,"9.01":4880},[4830],[4869],"Cipher Mining Inc. Announces Lease for 244 MW HPC Data Center Near Colorado City, Texas","Cipher Mining Inc. (Cipher) has disclosed that its wholly-owned indirect subsidiary, Cipher Barber Lake LLC, has entered into a lease agreement with Fluidstack USA II Inc. for the development and lease of a 244 MW HPC data center facility near Colorado City, Texas, known as the Barber Lake Facility. The facility is expected to commence operations on September 30, 2026, with an estimated operational expense of approximately $36 million in the first year, escalating at a rate of 3% per annum. The lease agreement includes an illustrative financial information exhibit that provides details on the expected gross cash flow, net operating income, and other financial metrics. This information is furnished under Regulation FD and is not considered filed for the purposes of Section 18 of the Securities Exchange Act of 1934.","2025-11-04 13:32:42","LOW",[4886],{"exhibit_number":4658,"htm_reference":4887,"full_url":4888},"dp236870_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014194/dp236870_ex9901.htm",{"symbol":5,"accessionnumber":4246,"filingdate":1085,"sec_url":4248,"tags":4890,"headline":4894,"summary":4895,"sector":4652,"industry":4653,"date_processed":4896,"impact_score":4655,"exhibits":4897,"isLocked":4665},{"8.01":4891,"9.01":4893},[4892],"Regulatory Investigation",[4869],"Cipher Mining Announces Proposed $1.4B Senior Secured Notes Offering","On November 4, 2025, Cipher Mining Inc. announced through a press release that its subsidiary, Cipher Compute LLC, intends to offer $1.4 billion of senior secured notes due 2030 in a private placement under Rule 144A. The notes will be fully guaranteed by Cipher Barber Lake LLC and secured by liens on various assets. The proceeds will finance part of the construction of the Barber Lake Facility, a high-performance computing data center in Texas.","2025-11-04 13:45:40",[4898],{"exhibit_number":4658,"htm_reference":4899,"full_url":4900},"dp236869_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325014195/dp236869_ex9901.htm",{"symbol":5,"accessionnumber":4256,"filingdate":1091,"sec_url":4258,"tags":4902,"headline":4905,"summary":4906,"sector":4652,"industry":4653,"date_processed":4907,"impact_score":4884,"exhibits":4908,"isLocked":4665},{"2.02":4903,"7.01":4904},[4649],[4830],"Cipher Mining Announces Q3 2025 Financial Results and Strategic Lease with AWS","Cipher Mining Inc. reported a net loss of $3 million for Q3 2025, with Adjusted Earnings of $41 million. The company executed a significant 15-year lease agreement with Amazon Web Services for AI workloads, set to commence in July 2026. Additionally, Cipher secured majority ownership in a joint venture to develop a 1-Gigawatt site in West Texas.","2025-11-03 12:13:41",[4909,4912],{"exhibit_number":4658,"htm_reference":4910,"full_url":4911},"nov3_earningspressreleasex.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000110/nov3_earningspressreleasex.htm",{"exhibit_number":4662,"htm_reference":4913,"full_url":4914},"ciphermining_businessupd.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000110/ciphermining_businessupd.htm",{"symbol":5,"accessionnumber":4268,"filingdate":1124,"sec_url":4270,"tags":4916,"headline":4918,"summary":4919,"sector":4652,"industry":4653,"date_processed":4920,"impact_score":4884,"exhibits":4921,"isLocked":4665},{"5.07":4917},[4701],"Cipher Mining Inc. to Hold Annual Advisory Votes on Executive Compensation","On June 3, 2025, Cipher Mining Inc. held its Annual Meeting where stockholders voted on the frequency of advisory votes on executive compensation. Following the vote, the company has decided to hold these advisory votes annually, as it received the highest number of votes.","2025-10-28 21:17:47",[],{"symbol":5,"accessionnumber":4273,"filingdate":1170,"sec_url":4275,"tags":4923,"headline":4928,"summary":4929,"sector":4652,"industry":4653,"date_processed":4930,"impact_score":4655,"exhibits":4931,"isLocked":4665},{"5.02":4924,"7.01":4927},[4925,4926],"CFO Resignation","New CFO Appointed",[4830],"Cipher Mining Announces CFO Transition with Retirement of Edward Farrell and Appointment of Gregory Mumford","Cipher Mining Inc. announced the retirement of its Chief Financial Officer (CFO), Edward Farrell, effective October 14, 2025, and the appointment of Gregory Mumford as his successor, also effective October 14, 2025. Mr. Farrell will transition to a Senior Advisor role until April 17, 2026, to ensure a smooth handover. Mr. Mumford, who brings over a decade of experience in financial services, credit, and capital markets, will take over as CFO and receive a base salary of $500,000 per year, discretionary cash bonuses, equity awards, and other benefits as outlined in his employment agreement.","2025-10-06 20:18:56",[4932],{"exhibit_number":4658,"htm_reference":4933,"full_url":4934},"cifrex991xcfotransitionpre.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000095/cifrex991xcfotransitionpre.htm",{"symbol":5,"accessionnumber":4278,"filingdate":1187,"sec_url":4280,"tags":4936,"headline":4942,"summary":4943,"sector":4652,"industry":4653,"date_processed":4944,"impact_score":4676,"exhibits":4945,"isLocked":4665},{"1.01":4937,"2.03":4938,"3.02":4939,"9.01":4941},[4672],[4671],[4940],"Unregistered Stock Issuance",[4869],"Cipher Mining Inc. Issues Convertible Senior Notes and Enters Capped Call Transactions","Cipher Mining Inc. issued $1,300,000,000 aggregate principal amount of 0.00% Convertible Senior Notes due 2031, governed by an indenture with U.S. Bank Trust Company, National Association. The issuance included a 13-day option for initial purchasers to buy an additional $200,000,000 aggregate principal amount of Notes. Additionally, the company entered into capped call transactions to mitigate dilution from the conversion of these Notes. The Notes were issued in reliance on Section 4(a)(2) of the Securities Act of 1933 and were sold to qualified institutional buyers under Rule 144A. Exhibits include the Indenture, form of certificate for the Notes, and form of confirmation for the Capped Call Transactions.","2025-10-01 10:05:43",[4946,4949,4953],{"exhibit_number":4679,"htm_reference":4947,"full_url":4948},"d52925dex41.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525225645/d52925dex41.htm",{"exhibit_number":4950,"htm_reference":4951,"full_url":4952},"EX-4.2","d52925dex42.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525225645/d52925dex42.htm",{"exhibit_number":4746,"htm_reference":4954,"full_url":4955},"d52925dex101.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525225645/d52925dex101.htm",{"symbol":5,"accessionnumber":4283,"filingdate":1199,"sec_url":4285,"tags":4957,"headline":4961,"summary":4962,"sector":4652,"industry":4653,"date_processed":4963,"impact_score":4676,"exhibits":4964,"isLocked":4665},{"8.01":4958,"9.01":4960},[4959],"Convertible Notes Offering",[4869],"Cipher Mining Announces Pricing of $1.1 Billion Convertible Senior Notes Offering","On September 25, 2025, Cipher Mining Inc. priced its offering of $1.1 billion aggregate principal amount of 0.00% convertible senior notes due 2031. The notes are convertible into shares of Cipher Mining's common stock at an initial conversion rate of 62.3733 shares per $1,000 principal amount of notes, representing a premium of approximately 37.5% over the last reported sale price of the common stock. The offering also includes a 13-day option for initial purchasers to buy up to an additional $200 million aggregate principal amount of notes. Cipher Mining intends to use the net proceeds for data center construction, HPC strategy acceleration, development site expansion, and general corporate purposes.","2025-09-26 11:01:41",[4965],{"exhibit_number":4658,"htm_reference":4966,"full_url":4967},"d936051dex991.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525218502/d936051dex991.htm",{"symbol":5,"accessionnumber":4288,"filingdate":1205,"sec_url":4290,"tags":4969,"headline":4973,"summary":4974,"sector":4652,"industry":4653,"date_processed":4975,"impact_score":4676,"exhibits":4976,"isLocked":4665},{"1.01":4970,"3.02":4971,"7.01":4972},[4646],[4940],[4830],"Cipher Mining Signs Major Datacenter Lease and Secures Backstop from Google","On September 25, 2025, Cipher Mining Inc. announced a 10-year datacenter lease agreement with Fluidstack, a premier AI cloud platform, for the development and lease of a 168 MW data center facility in Colorado City, Texas. The agreement, worth approximately $3 billion over the initial 10-year term, includes options to extend for two additional five-year periods, potentially bringing the total contract value to $7 billion. In connection with the agreement, Google has agreed to backstop $1.4 billion of Fluidstack's lease obligations and will receive warrants for an approximate 5.4% equity stake in Cipher Mining. Cipher plans to retain 100% ownership of the project while accessing the capital markets as necessary to fund the project.","2025-09-25 10:31:44",[4977,4980,4983,4986],{"exhibit_number":4679,"htm_reference":4978,"full_url":4979},"dp234624_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325012168/dp234624_ex0401.htm",{"exhibit_number":4746,"htm_reference":4981,"full_url":4982},"dp234624_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325012168/dp234624_ex1001.htm",{"exhibit_number":4658,"htm_reference":4984,"full_url":4985},"dp234624_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325012168/dp234624_ex9901.htm",{"exhibit_number":4662,"htm_reference":4987,"full_url":4988},"dp234624_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095010325012168/dp234624_ex9902.htm",{"symbol":5,"accessionnumber":4293,"filingdate":1205,"sec_url":4295,"tags":4990,"headline":4992,"summary":4993,"sector":4652,"industry":4653,"date_processed":4994,"impact_score":4676,"exhibits":4995,"isLocked":4665},{"8.01":4991},[4959],"Cipher Mining Announces $800M Convertible Notes Offering","Cipher Mining Inc. announced on September 25, 2025, its intention to offer $800 million of 0.00% convertible senior notes due 2031 in a private offering, subject to market and other conditions. The offering includes an option for initial purchasers to buy an additional $120 million of notes. The proceeds will fund capped call transactions, data center construction, HPC strategy, expansion of development sites, and general corporate purposes.","2025-09-25 11:08:40",[4996],{"exhibit_number":4658,"htm_reference":4997,"full_url":4998},"d939411dex991.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525216393/d939411dex991.htm",{"symbol":5,"accessionnumber":4303,"filingdate":1391,"sec_url":4305,"tags":5000,"headline":5005,"summary":5006,"sector":4652,"industry":4653,"date_processed":5007,"impact_score":4676,"exhibits":5008,"isLocked":4665},{"2.02":5001,"7.01":5003,"9.01":5004},[4649,5002],"Earnings Beat",[4830],[4869],"Cipher Mining Reports Q2 2025 Results and Provides Business Update","Cipher Mining Inc. reported second-quarter 2025 results, showing a net loss of $45.78 million or $0.12 per share, with Adjusted Earnings of $30.35 million or $0.08 per diluted share. The company highlighted that its Black Pearl Phase I facility has commenced hashing ahead of schedule, reaching a self-mining capacity of 16.8 EH/s by the end of Q2 2025. Additionally, Cipher Mining completed a $172.5 million convertible note offering, which is expected to support its growth initiatives. The company also expects to deliver approximately 23.5 EH/s by the end of Q3 2025. The earnings announcement and business update were made through a press release furnished as Exhibit 99.1 to the 8-K filing.","2025-08-21 23:37:47",[5009,5012],{"exhibit_number":4658,"htm_reference":5010,"full_url":5011},"exh991aug7_earningsxpressr.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000079/exh991aug7_earningsxpressr.htm",{"exhibit_number":4662,"htm_reference":4913,"full_url":5013},"https://www.sec.gov/Archives/edgar/data/1819989/000181998925000079/ciphermining_businessupd.htm",{"symbol":5,"accessionnumber":4308,"filingdate":1430,"sec_url":4310,"tags":5015,"headline":5018,"summary":5019,"sector":4652,"industry":4653,"date_processed":5020,"impact_score":4676,"exhibits":5021,"isLocked":4665},{"1.02":5016},[5017],"Contract Termination","Cipher Mining Inc. Terminates Board Observer Agreement with Bitfury Investors","On July 22, 2025, Cipher Mining Inc. terminated its Board Observer Agreement with Bitfury Investors, which allowed the latter to designate a non-voting observer to the Company's Board of Directors. The agreement, executed on April 8, 2022, was set to terminate if the Bitfury Investors' ownership fell below 10% of the Company's outstanding shares. As of the agreement's termination, Bitfury Investors had not designated an observer or exercised their information rights, and confirmed no intent to do so in the future.","2025-08-22 03:31:39",[],{"symbol":5,"accessionnumber":4312,"filingdate":1579,"sec_url":4314,"tags":5023,"headline":5027,"summary":5028,"sector":4652,"industry":4653,"date_processed":5029,"impact_score":4676,"exhibits":5030,"isLocked":4665},{"5.07":5024},[5025,4701,5026],"Director Elections Results","Say-on-Pay Failed","Cipher Mining Inc. Announces 2025 Annual Meeting Voting Results","On June 3, 2025, Cipher Mining Inc. held its 2025 Annual Meeting of Stockholders, where approximately 71.38% of the Company's outstanding common stock was present. The stockholders elected Robert Flatley and Caitlin Long as directors for a term expiring in 2028. They also ratified the appointment of CBIZ CPAs P.C. as the Company's independent public accounting firm for the year ending December 31, 2025. In addition, the stockholders approved, on a non-binding advisory basis, the compensation paid to the Company's named executive officers and approved that future advisory resolutions on executive compensation should occur annually.","2025-08-22 15:53:17",[],{"symbol":5,"accessionnumber":4317,"filingdate":1627,"sec_url":4319,"tags":5032,"headline":5039,"summary":5040,"sector":4652,"industry":4653,"date_processed":5041,"impact_score":4676,"exhibits":5042,"isLocked":4665},{"1.01":5033,"2.03":5035,"8.01":5036,"9.01":5038},[4646,5034],"Securities Purchase Agreement",[4671],[5037],"No viable tag",[4869],"Cipher Mining Inc. Issues $172.5 Million in Convertible Senior Notes","Cipher Mining Inc. issued $172.5 million of 1.75% Convertible Senior Notes due 2030, with an option for noteholders to convert their notes into common stock at an initial conversion rate of 224.9213 shares per $1,000 principal amount of notes. The notes issuance is part of a broader financial arrangement that includes a Concurrent Delta Offering, where the company facilitated the short sale of 17.54 million shares of common stock to hedge investments in the notes. The notes issuance and Concurrent Delta Offering will be reflected in the company's financial statements and are subject to customary representations, warranties, and covenants.","2025-08-22 18:50:25",[5043,5047,5051,5054,5057,5061,5065],{"exhibit_number":5044,"htm_reference":5045,"full_url":5046},"EX-1.1","d86394dex11.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex11.htm",{"exhibit_number":5048,"htm_reference":5049,"full_url":5050},"EX-1.2","d86394dex12.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex12.htm",{"exhibit_number":4679,"htm_reference":5052,"full_url":5053},"d86394dex41.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex41.htm",{"exhibit_number":4950,"htm_reference":5055,"full_url":5056},"d86394dex42.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex42.htm",{"exhibit_number":5058,"htm_reference":5059,"full_url":5060},"EX-5.1","d86394dex51.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex51.htm",{"exhibit_number":5062,"htm_reference":5063,"full_url":5064},"EX-5.2","d86394dex52.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex52.htm",{"exhibit_number":5066,"htm_reference":5067,"full_url":5068},"EX-25.1","d86394dex251.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525125152/d86394dex251.htm",{"symbol":5,"accessionnumber":4322,"filingdate":1636,"sec_url":4324,"tags":5070,"headline":5074,"summary":5075,"sector":4652,"industry":4653,"date_processed":5076,"impact_score":4676,"exhibits":5077,"isLocked":4665},{"1.01":5071,"8.01":5072,"9.01":5073},[4672],[4866,4959],[5037],"Cipher Mining Amends Bitmain Contract and Announces Convertible Notes Offering","On May 16, 2025, Cipher Mining Inc. amended its Future Sales and Purchase Agreement with Bitmain Technologies Delaware Limited, allowing for earlier delivery of mining rigs and a 10% reduction in cost. Concurrently, Cipher announced a proposed offering of $150 million in convertible senior notes due 2030 and a concurrent delta offering to facilitate hedging transactions.","2025-08-22 19:22:30",[5078],{"exhibit_number":4658,"htm_reference":5079,"full_url":5080},"d876438dex991.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525123159/d876438dex991.htm",{"symbol":5,"accessionnumber":4332,"filingdate":1675,"sec_url":4334,"tags":5082,"headline":5086,"summary":5087,"sector":4652,"industry":4653,"date_processed":5088,"impact_score":4676,"exhibits":5089,"isLocked":4665},{"2.02":5083,"7.01":5084,"9.01":5085},[5002,4649],[4830],[5037],"Cipher Mining Announces First Quarter 2025 Financial Results and New JV Financing Partnership","Cipher Mining Inc. reported its first quarter 2025 financial results, showing a revenue of $49 million, a GAAP net loss of $39 million, and non-GAAP adjusted earnings of $6 million. The company also announced a significant financing partnership with Fortress Credit Advisors for its Barber Lake project, enhancing its data center development plans.","2025-08-23 00:22:04",[],{"symbol":5,"accessionnumber":4338,"filingdate":4336,"sec_url":4340,"tags":5091,"headline":5096,"summary":5097,"sector":4652,"industry":4653,"date_processed":5098,"impact_score":4884,"exhibits":5099,"isLocked":4665},{"4.01":5092,"9.01":5095},[5093,5094],"Auditor Dismissed","New Auditor Appointed",[4869],"Cipher Mining Inc. Announces Resignation of Marcum and Appointment of CBIZ as New Auditor","Cipher Mining Inc. announced the resignation of Marcum LLP as its independent registered public accounting firm, effective April 14, 2025, and the appointment of CBIZ CPAs P.C. as its new auditor, effective April 15, 2025. This change follows CBIZ's acquisition of Marcum's attest business in November 2024. The Company did not consult CBIZ regarding accounting principles or auditing issues prior to the engagement. Marcum's audit reports for fiscal years 2023 and 2024 and the interim period through April 14, 2025, did not contain any adverse opinions or disagreements with the Company.","2025-08-23 15:25:28",[],{"symbol":5,"accessionnumber":4348,"filingdate":1849,"sec_url":4350,"tags":5101,"headline":5105,"summary":5106,"sector":4652,"industry":4653,"date_processed":5107,"impact_score":4676,"exhibits":5108,"isLocked":4665},{"2.02":5102,"7.01":5103,"9.01":5104},[5002],[4830],[4869],"Cipher Mining Reports Q4 2024 Earnings and Business Updates","On February 25, 2025, Cipher Mining Inc. reported its fourth quarter and full year 2024 financial results. The company achieved net earnings of $18 million and adjusted earnings of $51 million. Cipher also completed the upgrade of its Odessa fleet, raising its self-mining hashrate to approximately 13.5 EH/s. Additionally, Cipher acquired a 100 MW data center site and additional land for a potential 500 MW HPC data center adjacent to its Barber Lake site. A presentation detailing these updates was posted on the company's website and will be used in an upcoming earnings call.","2025-11-11 23:17:27",[5109,5112],{"exhibit_number":4658,"htm_reference":5110,"full_url":5111},"cifr-20250225xex991.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000003/cifr-20250225xex991.htm",{"exhibit_number":4662,"htm_reference":5113,"full_url":5114},"exh992revduploadtoworkiv.htm","https://www.sec.gov/Archives/edgar/data/1819989/000181998925000003/exh992revduploadtoworkiv.htm",{"symbol":5,"accessionnumber":4353,"filingdate":1909,"sec_url":4355,"tags":5116,"headline":5122,"summary":5123,"sector":4652,"industry":4653,"date_processed":5124,"impact_score":4676,"exhibits":5125,"isLocked":4665},{"1.01":5117,"3.02":5118,"7.01":5120,"9.01":5121},[4672],[5119],"PIPE Financing",[4830],[5037],"Cipher Mining Secures $50 Million Investment from SoftBank Group","Cipher Mining Inc. announced a $50 million investment from SoftBank Group Corp. on January 30, 2025. The investment, conducted through a PIPE transaction, will see SoftBank purchase approximately 10.4 million shares of Cipher's common stock. This funding will support Cipher's development of industrial-scale data centers for HPC hosting and bitcoin mining. The transaction includes a Registration Rights Agreement for the issuance of securities. A press release was issued the same day announcing the investment.","2025-11-17 23:15:24",[5126,5129,5133],{"exhibit_number":4746,"htm_reference":5127,"full_url":5128},"d896808dex101.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525017265/d896808dex101.htm",{"exhibit_number":5130,"htm_reference":5131,"full_url":5132},"EX-10.2","d896808dex102.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525017265/d896808dex102.htm",{"exhibit_number":4658,"htm_reference":5134,"full_url":5135},"d896808dex991.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312525017265/d896808dex991.htm",{"symbol":5,"accessionnumber":4358,"filingdate":2111,"sec_url":4360,"tags":5137,"headline":5141,"summary":5142,"sector":4652,"industry":4653,"date_processed":5143,"impact_score":4655,"exhibits":5144,"isLocked":4665},{"2.02":5138,"7.01":5139,"9.01":5140},[4726,4649],[4830],[4869],"Cipher Mining Reports Third Quarter 2024 Results and Business Updates","Cipher Mining Inc. reported a net loss of $87 million for the third quarter of 2024, with an adjusted loss of $3 million. The company provided updates on its business strategy, including the acquisition of the Barber Lake and Reveille data center sites, and the signing of options for three additional sites in Texas. Despite challenges in the bitcoin mining industry, Cipher Mining aims to leverage its efficient operations and upgrade its miner fleet to be better positioned for future opportunities.","2025-08-24 22:13:51",[],{"symbol":5,"accessionnumber":4368,"filingdate":2221,"sec_url":4370,"tags":5146,"headline":5149,"summary":5150,"sector":4652,"industry":4653,"date_processed":5151,"impact_score":4676,"exhibits":5152,"isLocked":4665},{"1.01":5147,"9.01":5148},[4672],[4869],"Cipher Mining Inc. Amends Equity Offering Agreement","On September 3, 2024, Cipher Mining Inc. entered into an amended and restated Controlled Equity Offering Sales Agreement, allowing the company to offer and sell its common stock for aggregate gross proceeds of up to $725.7 million through designated agents. This agreement modifies the previous Sales Agreement by adding BTIG, LLC as an agent and replacing Stifel, Nicolaus & Company, Incorporated with Keefe, Bruyette & Woods, Inc.","2025-08-23 22:07:17",[],{"symbol":5,"accessionnumber":4373,"filingdate":2255,"sec_url":4375,"tags":5154,"headline":5158,"summary":5159,"sector":4652,"industry":4653,"date_processed":5160,"impact_score":4884,"exhibits":5161,"isLocked":4665},{"2.02":5155,"7.01":5156,"9.01":5157},[4649],[4830],[4869],"Cipher Mining Announces Second Quarter 2024 Results and Strategic Expansion","Cipher Mining Inc. reported its financial results for the second quarter of 2024, showing a GAAP net loss of $15 million and a non-GAAP adjusted loss of $3 million. The company also announced its plans to expand its hashrate capacity, acquire additional power capacity, and diversify into HPC infrastructure. Cipher's total assets increased to $775.6 million by the end of Q2 2024, up from $566.1 million at the end of Q1 2024. Additionally, the company posted a presentation on its website to discuss these results with stakeholders.","2025-08-23 19:56:50",[],{"symbol":5,"accessionnumber":4383,"filingdate":2307,"sec_url":4385,"tags":5163,"headline":5166,"summary":5167,"sector":4652,"industry":4653,"date_processed":5168,"impact_score":4676,"exhibits":5169,"isLocked":4665},{"1.01":5164},[4646,4647,5165],"Material Agreement Amendment","Cipher Mining Inc. Amends Future Sales and Purchase Agreement with Bitmain","On July 10, 2024, Cipher Mining Inc. amended its Future Sales and Purchase Agreement with Bitmain Technologies Delaware Limited to upgrade the miners and extend the purchase period. The amendment involves the option to purchase 32,164 additional Antminer S21 XP miners instead of 45,706 Antminer T21 miners, with the purchase period extended to June 30, 2025. The total purchase price for the Option Miners is $186,712,020, with specific payment terms outlined in the agreement.","2025-08-23 14:20:10",[],{"symbol":5,"accessionnumber":4388,"filingdate":2367,"sec_url":4390,"tags":5171,"headline":5175,"summary":5176,"sector":4652,"industry":4653,"date_processed":5177,"impact_score":4676,"exhibits":5178,"isLocked":4665},{"1.01":5172,"9.01":5174},[4646,5173],"Licensing Deal",[4869],"Cipher Mining Announces Significant Mining Fleet Upgrades","Cipher Mining Inc. announced significant upgrades to its mining fleet, including the purchase of 6,600 Canaan A1566 miners with an option to buy additional miners and an upgrade to 30,364 Bitmain S21 Pro miners. These upgrades are expected to increase the company's self-mining hash rate and fleet efficiency by the end of 2024 and 2025.","2025-08-23 00:20:20",[],{"symbol":5,"accessionnumber":4393,"filingdate":2415,"sec_url":4395,"tags":5180,"headline":5184,"summary":5185,"sector":4652,"industry":4653,"date_processed":5186,"impact_score":4676,"exhibits":5187,"isLocked":4665},{"2.02":5181,"7.01":5182,"9.01":5183},[5002],[4830],[4869],"Cipher Mining Announces Strong Q1 2024 Financial Results and Operational Progress","Cipher Mining Inc. announced its first-quarter 2024 results on May 7, 2024, reporting a GAAP net income of $40 million and non-GAAP adjusted earnings of $63 million. The company also announced an increase in its self-mining hash rate and the progress of its new Black Pearl data center construction, with plans to achieve a hash rate of ~25.1 EH/s by the end of 2025. The financial results and operational update were disclosed through a press release furnished as Exhibit 99.1.","2025-08-22 18:35:16",[5188,5191],{"exhibit_number":4658,"htm_reference":5189,"full_url":5190},"cifr-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024053937/cifr-ex99_1.htm",{"exhibit_number":4662,"htm_reference":5192,"full_url":5193},"cifr-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/1819989/000095017024053937/cifr-ex99_2.htm",{"symbol":5,"accessionnumber":4403,"filingdate":2417,"sec_url":4405,"tags":5195,"headline":5198,"summary":5199,"sector":4652,"industry":4653,"date_processed":5200,"impact_score":4676,"exhibits":5201,"isLocked":4665},{"5.07":5196},[5025,5197,4701],"Proxy Battle Won","Cipher Mining Inc. Announces Director Elections and Accounting Firm Ratification at 2024 Annual Meeting","On May 2, 2024, Cipher Mining Inc. held its 2024 Annual Meeting of Stockholders. The election of directors received high approval with over 98% of votes in favor. The ratification of Marcum LLP as the independent registered public accounting firm for the year ending December 31, 2024, was also approved with 99.7% of votes in favor. However, the proposed amendment to the Second Amended and Restated Certificate of Incorporation to provide for exculpation of officers was not approved due to insufficient votes.","2025-08-22 17:52:13",[],{"symbol":5,"accessionnumber":4408,"filingdate":2515,"sec_url":4410,"tags":5203,"headline":5208,"summary":5209,"sector":4652,"industry":4653,"date_processed":5210,"impact_score":4655,"exhibits":5211,"isLocked":4665},{"1.01":5204,"8.01":5205,"9.01":5207},[4646],[5206],"Regulatory Approval",[5037],"Cipher Mining Inc. Amends Sales Agreement and Increases Share Sales","Cipher Mining Inc. amended its Sales Agreement to include additional sales agents and increased the total amount of shares available for sale to $296,560,661. As of the report date, the company has sold shares of its common stock for gross proceeds of approximately $153,439,339 under the amended Sales Agreement.","2025-08-22 06:46:43",[5212,5215],{"exhibit_number":5044,"htm_reference":5213,"full_url":5214},"d805186dex11.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312524060775/d805186dex11.htm",{"exhibit_number":5058,"htm_reference":5216,"full_url":5217},"d805186dex51.htm","https://www.sec.gov/Archives/edgar/data/1819989/000119312524060775/d805186dex51.htm",{"symbol":5,"accessionnumber":4413,"filingdate":2517,"sec_url":4415,"tags":5219,"headline":5224,"summary":5225,"sector":4652,"industry":4653,"date_processed":5226,"impact_score":4884,"exhibits":5227,"isLocked":4665},{"2.02":5220,"7.01":5221,"9.01":5223},[4649],[5222,4830],"Press Release Furnished",[4869],"Cipher Mining Reports Strong 2023 Financials and Operational Expansion Plans","Cipher Mining Inc. announced its results for the fourth quarter and full year ended December 31, 2023, reporting a significant increase in revenues and operational metrics. The company delivered GAAP earnings of $10.6 million and Non-GAAP earnings of $27.8 million, with full-year 2023 revenues of $126.8 million. Cipher Mining also reported a 147.7% year-over-year increase in revenues, achieving a 7.4 EH/s hash rate in the first quarter of 2024, with plans to expand to 9.3 EH/s by the end of Q3 2024 and further to 25 EH/s by the end of 2025. Additionally, the company furnished a presentation and press release with detailed financials and operational updates.","2025-08-22 06:32:54",[5228,5230],{"exhibit_number":4658,"htm_reference":5189,"full_url":5229},"https://www.sec.gov/Archives/edgar/data/1819989/000095017024025393/cifr-ex99_1.htm",{"exhibit_number":4662,"htm_reference":5192,"full_url":5231},"https://www.sec.gov/Archives/edgar/data/1819989/000095017024025393/cifr-ex99_2.htm",null,1789889670120]