[{"data":1,"prerenderedAt":4885},["ShallowReactive",2],{"company-overview-KMI":3},{"company_profile":4,"ohlc":24,"spy":2719,"trading_signals":3995,"company_actions":4127,"filings_8k":4676,"report_history":4884,"insider_summary":4884,"filings_summary":4884,"financials_summary":4884,"institutional_summary":4884,"seo_links":4884},{"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},"KMI","Kinder Morgan Inc.","NYSE","XNYS","Energy","Oil & Gas Midstream",10933,"https://www.kindermorgan.com","Kinder Morgan Inc. is a leading energy infrastructure company in North America, primarily focused on owning and operating pipelines and terminals that transport and store energy resources. Its principal function is to handle the movement of natural gas, refined petroleum products, crude oil, carbon dioxide, and other related products across extensive networks. With a vast presence, Kinder Morgan plays a critical role in fueling industries, homes, and power grids by ensuring the efficient and safe flow of energy materials. Notable features include its expansive reach into various sectors such as power generation, petrochemicals, and transportation. Given the extensive energy demand in the U.S. and Canada, Kinder Morgan’s infrastructure is pivotal in delivering consistent and reliable energy supplies, making it a significant component of the energy market. The company's operations have substantial implications for energy distribution efficiency and contribute significantly to the energy economy, impacting everything from logistical considerations to pricing models in energy markets.","Common Stock","Ms. Kimberly Allen Dang","1001 Louisiana Street","Houston",77002,"TX","United States","713-369-9000","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,65,71,76,80,85,91,97,103,109,113,118,124,129,134,140,146,151,155,161,163,167,172,175,179,182,187,191,194,199,203,207,210,215,220,223,229,233,239,242,247,251,254,256,258,264,268,272,275,277,282,287,291,296,300,304,308,311,316,320,323,326,328,332,334,337,341,345,349,351,353,356,359,362,365,370,376,382,388,393,396,401,405,408,411,413,416,418,420,422,427,430,433,435,438,440,443,445,447,450,454,457,460,463,465,467,472,476,479,483,486,488,492,497,502,507,512,518,524,527,531,535,539,543,546,550,553,556,560,563,566,569,575,579,583,586,588,590,594,596,599,601,604,606,610,612,614,619,623,628,634,640,645,651,656,660,666,671,677,682,688,694,700,705,711,716,722,728,733,738,743,748,752,756,760,764,769,773,776,781,786,792,797,803,808,814,819,823,827,830,832,837,842,846,850,854,856,859,864,869,873,875,878,880,884,887,890,895,897,900,905,910,915,921,926,931,935,940,944,948,952,956,960,965,967,970,972,976,978,980,982,986,989,993,998,1004,1009,1013,1019,1022,1027,1030,1032,1035,1037,1040,1044,1047,1049,1052,1056,1058,1061,1065,1069,1072,1076,1079,1081,1083,1086,1089,1093,1095,1098,1101,1104,1107,1110,1112,1114,1117,1119,1121,1123,1125,1127,1131,1135,1138,1142,1144,1147,1150,1153,1156,1158,1160,1163,1165,1168,1171,1175,1179,1181,1184,1187,1189,1192,1197,1201,1205,1211,1216,1220,1225,1229,1233,1236,1238,1241,1243,1245,1247,1249,1251,1253,1255,1257,1261,1264,1268,1270,1272,1274,1276,1278,1280,1282,1284,1286,1288,1290,1293,1295,1298,1300,1303,1306,1308,1310,1312,1315,1318,1320,1322,1324,1326,1328,1330,1334,1336,1338,1340,1342,1346,1349,1353,1357,1362,1365,1367,1370,1373,1375,1377,1381,1385,1388,1392,1395,1397,1399,1401,1403,1405,1407,1409,1411,1415,1418,1420,1422,1424,1426,1428,1432,1437,1439,1441,1443,1445,1447,1449,1451,1453,1456,1458,1460,1462,1464,1466,1468,1470,1472,1474,1476,1478,1482,1486,1490,1493,1496,1499,1502,1506,1510,1513,1516,1519,1521,1524,1526,1528,1530,1533,1535,1537,1539,1541,1543,1545,1548,1550,1553,1555,1557,1559,1561,1563,1565,1568,1570,1572,1574,1576,1578,1580,1583,1586,1588,1590,1593,1595,1597,1599,1601,1603,1605,1607,1609,1612,1618,1624,1630,1635,1641,1644,1649,1655,1661,1665,1671,1676,1680,1682,1687,1691,1695,1699,1705,1710,1715,1721,1727,1732,1738,1744,1750,1756,1762,1767,1773,1778,1782,1787,1790,1795,1800,1806,1812,1818,1824,1829,1834,1838,1842,1846,1850,1853,1858,1863,1866,1871,1876,1880,1885,1888,1891,1894,1897,1900,1904,1907,1910,1913,1918,1924,1928,1931,1933,1935,1937,1939,1941,1945,1948,1952,1955,1959,1965,1970,1975,1981,1987,1993,1999,2004,2009,2014,2018,2021,2026,2029,2032,2034,2036,2039,2043,2046,2050,2055,2057,2060,2062,2064,2068,2072,2075,2079,2084,2090,2096,2102,2107,2111,2116,2120,2123,2125,2127,2130,2134,2138,2143,2147,2152,2157,2162,2167,2173,2178,2184,2190,2193,2198,2201,2206,2210,2214,2217,2223,2229,2235,2240,2245,2250,2254,2258,2260,2264,2267,2269,2273,2276,2279,2283,2288,2291,2295,2299,2304,2308,2313,2319,2325,2327,2329,2332,2336,2339,2342,2347,2350,2355,2361,2367,2373,2379,2383,2386,2389,2395,2400,2405,2411,2416,2420,2425,2428,2432,2437,2441,2445,2450,2453,2456,2460,2464,2467,2469,2472,2476,2479,2483,2486,2489,2491,2496,2498,2501,2503,2505,2507,2509,2511,2513,2517,2519,2521,2523,2526,2528,2531,2534,2536,2539,2541,2543,2546,2548,2550,2553,2555,2557,2559,2561,2563,2567,2569,2572,2575,2577,2579,2582,2585,2589,2593,2597,2602,2607,2610,2614,2616,2618,2622,2628,2634,2639,2644,2647,2650,2652,2655,2657,2660,2663,2665,2667,2669,2671,2673,2676,2679,2683,2688,2693,2697,2699,2702,2705,2709,2712,2715,2717],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",31.2,32.19,31.16,31.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",30.76,31.43,30.66,31.31,{"symbol":5,"time":38,"open":39,"high":29,"low":40,"close":41},"2026-09-16",30.68,30.41,30.73,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",31.1,31.18,30.6,30.77,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",31.07,31.39,30.63,30.96,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",31.06,31.25,30.72,30.86,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":64},"2026-09-10",31.7,31.74,30.95,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",32.21,32.33,31.28,31.41,{"symbol":5,"time":72,"open":73,"high":74,"low":44,"close":75},"2026-09-08",31.44,32.12,31.98,{"symbol":5,"time":77,"open":73,"high":78,"low":50,"close":79},"2026-09-04",31.58,31.4,{"symbol":5,"time":81,"open":82,"high":83,"low":78,"close":84},"2026-09-03",32.02,32.09,31.6,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-02",32.04,32.14,31.54,31.97,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-01",32.51,32.7,31.89,32.1,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-31",31.8,32.39,31.64,32.24,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",31.67,31.73,31.42,31.56,{"symbol":5,"time":110,"open":111,"high":112,"low":45,"close":89},"2026-08-27",32,32.01,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":82},"2026-08-26",30.88,32.26,30.8,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-25",30.71,31.36,30.62,30.94,{"symbol":5,"time":125,"open":59,"high":126,"low":127,"close":128},"2026-08-24",31.14,30.51,31,{"symbol":5,"time":130,"open":63,"high":131,"low":132,"close":133},"2026-08-21",31.86,30.84,30.98,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",32.16,32.29,31.13,31.61,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",33,33.06,31.77,32.08,{"symbol":5,"time":147,"open":148,"high":143,"low":149,"close":150},"2026-08-18",32.75,32.6,32.87,{"symbol":5,"time":152,"open":153,"high":154,"low":137,"close":68},"2026-08-17",32.83,32.98,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",32.23,32.84,32.13,32.82,{"symbol":5,"time":162,"open":101,"high":100,"low":78,"close":145},"2026-08-13",{"symbol":5,"time":164,"open":165,"high":166,"low":121,"close":106},"2026-08-12",31.37,31.81,{"symbol":5,"time":168,"open":73,"high":169,"low":170,"close":171},"2026-08-11",31.69,31.32,31.48,{"symbol":5,"time":173,"open":174,"high":70,"low":123,"close":51},"2026-08-10",31.08,{"symbol":5,"time":176,"open":56,"high":177,"low":47,"close":178},"2026-08-07",31.21,30.85,{"symbol":5,"time":180,"open":181,"high":101,"low":56,"close":69},"2026-08-06",31.5,{"symbol":5,"time":183,"open":170,"high":184,"low":185,"close":186},"2026-08-05",31.49,30.91,31.12,{"symbol":5,"time":188,"open":189,"high":139,"low":39,"close":190},"2026-08-04",30.99,31.38,{"symbol":5,"time":192,"open":101,"high":106,"low":193,"close":79},"2026-08-03",31.27,{"symbol":5,"time":195,"open":196,"high":197,"low":196,"close":198},"2026-07-31",31.55,32.28,32.18,{"symbol":5,"time":200,"open":105,"high":201,"low":57,"close":202},"2026-07-30",31.95,31.66,{"symbol":5,"time":204,"open":96,"high":197,"low":205,"close":206},"2026-07-29",31.63,31.85,{"symbol":5,"time":208,"open":201,"high":209,"low":196,"close":139},"2026-07-28",32.2,{"symbol":5,"time":211,"open":212,"high":213,"low":105,"close":214},"2026-07-27",32.27,32.37,31.75,{"symbol":5,"time":216,"open":217,"high":218,"low":149,"close":219},"2026-07-24",32.92,33.26,32.86,{"symbol":5,"time":221,"open":142,"high":218,"low":82,"close":222},"2026-07-23",32.77,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-22",32.69,32.74,32.3,32.49,{"symbol":5,"time":230,"open":217,"high":217,"low":231,"close":232},"2026-07-21",32.05,32.38,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-20",32.5,33.07,32.25,32.58,{"symbol":5,"time":240,"open":217,"high":241,"low":159,"close":227},"2026-07-17",32.97,{"symbol":5,"time":243,"open":237,"high":244,"low":245,"close":246},"2026-07-16",32.78,32.11,32.54,{"symbol":5,"time":248,"open":235,"high":249,"low":250,"close":209},"2026-07-15",32.65,32.06,{"symbol":5,"time":252,"open":67,"high":149,"low":253,"close":246},"2026-07-14",32.17,{"symbol":5,"time":255,"open":235,"high":246,"low":131,"close":102},"2026-07-13",{"symbol":5,"time":257,"open":213,"high":228,"low":144,"close":74},"2026-07-10",{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-09",32.43,32.79,32.35,32.4,{"symbol":5,"time":265,"open":266,"high":222,"low":67,"close":267},"2026-07-08",32.55,32.48,{"symbol":5,"time":269,"open":270,"high":94,"low":271,"close":228},"2026-07-07",31.99,31.94,{"symbol":5,"time":273,"open":82,"high":137,"low":274,"close":169},"2026-07-06",31.65,{"symbol":5,"time":276,"open":112,"high":74,"low":205,"close":250},"2026-07-02",{"symbol":5,"time":278,"open":206,"high":279,"low":280,"close":281},"2026-07-01",32.03,31.51,31.72,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":90},"2026-06-30",32.44,32.68,31.92,{"symbol":5,"time":288,"open":289,"high":290,"low":28,"close":212},"2026-06-29",33.13,33.3,{"symbol":5,"time":292,"open":293,"high":294,"low":154,"close":295},"2026-06-26",33.16,33.34,33.19,{"symbol":5,"time":297,"open":260,"high":298,"low":68,"close":299},"2026-06-25",33.27,33.01,{"symbol":5,"time":301,"open":235,"high":302,"low":136,"close":303},"2026-06-24",32.67,32.59,{"symbol":5,"time":305,"open":245,"high":306,"low":307,"close":246},"2026-06-23",32.57,31.62,{"symbol":5,"time":309,"open":78,"high":227,"low":310,"close":237},"2026-06-22",31.57,{"symbol":5,"time":312,"open":313,"high":105,"low":314,"close":315},"2026-06-18",31.09,30.89,31.59,{"symbol":5,"time":317,"open":318,"high":196,"low":186,"close":319},"2026-06-17",31.35,31.33,{"symbol":5,"time":321,"open":322,"high":62,"low":126,"close":73},"2026-06-16",31.26,{"symbol":5,"time":324,"open":44,"high":281,"low":128,"close":325},"2026-06-15",31.46,{"symbol":5,"time":327,"open":121,"high":102,"low":57,"close":271},"2026-06-12",{"symbol":5,"time":329,"open":330,"high":330,"low":331,"close":121},"2026-06-11",32.15,31.34,{"symbol":5,"time":333,"open":89,"high":82,"low":34,"close":30},"2026-06-10",{"symbol":5,"time":335,"open":318,"high":274,"low":336,"close":331},"2026-06-09",31.03,{"symbol":5,"time":338,"open":310,"high":339,"low":57,"close":340},"2026-06-08",31.83,31.29,{"symbol":5,"time":342,"open":202,"high":343,"low":196,"close":344},"2026-06-05",31.93,31.68,{"symbol":5,"time":346,"open":347,"high":348,"low":165,"close":62},"2026-06-04",31.52,31.76,{"symbol":5,"time":350,"open":181,"high":343,"low":331,"close":165},"2026-06-03",{"symbol":5,"time":352,"open":178,"high":280,"low":132,"close":73},"2026-06-02",{"symbol":5,"time":354,"open":56,"high":318,"low":355,"close":178},"2026-06-01",30.82,{"symbol":5,"time":357,"open":348,"high":358,"low":56,"close":174},"2026-05-29",31.79,{"symbol":5,"time":360,"open":263,"high":284,"low":131,"close":361},"2026-05-28",31.91,{"symbol":5,"time":363,"open":238,"high":225,"low":74,"close":364},"2026-05-27",32.22,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":150},"2026-05-26",33.63,33.69,32.85,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-22",33.52,33.89,33.35,33.79,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-05-21",33.68,33.83,33.38,33.5,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-05-20",34.31,34.64,33.57,33.59,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":384},"2026-05-19",33.91,34.81,33.56,{"symbol":5,"time":394,"open":368,"high":379,"low":294,"close":395},"2026-05-18",33.78,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":367},"2026-05-15",33.51,33.82,33.28,{"symbol":5,"time":402,"open":158,"high":403,"low":261,"close":404},"2026-05-14",33.48,33.4,{"symbol":5,"time":406,"open":93,"high":150,"low":198,"close":407},"2026-05-13",32.81,{"symbol":5,"time":409,"open":246,"high":94,"low":364,"close":410},"2026-05-12",32.45,{"symbol":5,"time":412,"open":202,"high":262,"low":280,"close":237},"2026-05-11",{"symbol":5,"time":414,"open":89,"high":358,"low":415,"close":70},"2026-05-08",31.23,{"symbol":5,"time":417,"open":138,"high":196,"low":115,"close":347},"2026-05-07",{"symbol":5,"time":419,"open":112,"high":159,"low":319,"close":78},"2026-05-06",{"symbol":5,"time":421,"open":284,"high":306,"low":83,"close":137},"2026-05-05",{"symbol":5,"time":423,"open":424,"high":425,"low":88,"close":426},"2026-05-04",32.36,32.52,32.47,{"symbol":5,"time":428,"open":160,"high":217,"low":232,"close":429},"2026-05-01",32.53,{"symbol":5,"time":431,"open":358,"high":432,"low":202,"close":150},"2026-04-30",32.9,{"symbol":5,"time":434,"open":206,"high":201,"low":315,"close":30},"2026-04-29",{"symbol":5,"time":436,"open":318,"high":437,"low":69,"close":358},"2026-04-28",31.87,{"symbol":5,"time":439,"open":344,"high":75,"low":41,"close":64},"2026-04-27",{"symbol":5,"time":441,"open":106,"high":30,"low":442,"close":63},"2026-04-24",31.17,{"symbol":5,"time":444,"open":212,"high":263,"low":50,"close":106},"2026-04-23",{"symbol":5,"time":446,"open":30,"high":82,"low":106,"close":166},"2026-04-22",{"symbol":5,"time":448,"open":201,"high":198,"low":449,"close":310},"2026-04-21",31.15,{"symbol":5,"time":451,"open":214,"high":452,"low":453,"close":271},"2026-04-20",32.42,31.71,{"symbol":5,"time":455,"open":449,"high":83,"low":456,"close":82},"2026-04-17",30.92,{"symbol":5,"time":458,"open":202,"high":459,"low":310,"close":358},"2026-04-16",32.07,{"symbol":5,"time":461,"open":462,"high":206,"low":79,"close":62},"2026-04-15",31.45,{"symbol":5,"time":464,"open":361,"high":111,"low":121,"close":274},"2026-04-14",{"symbol":5,"time":466,"open":261,"high":369,"low":281,"close":459},"2026-04-13",{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":285},"2026-04-10",32.8,32.94,32.46,{"symbol":5,"time":473,"open":150,"high":474,"low":475,"close":241},"2026-04-09",33.77,32.76,{"symbol":5,"time":477,"open":74,"high":143,"low":279,"close":478},"2026-04-08",32.96,{"symbol":5,"time":480,"open":481,"high":482,"low":481,"close":290},"2026-04-07",33.22,33.8,{"symbol":5,"time":484,"open":485,"high":481,"low":407,"close":295},"2026-04-06",32.88,{"symbol":5,"time":487,"open":381,"high":381,"low":153,"close":241},"2026-04-02",{"symbol":5,"time":489,"open":490,"high":491,"low":425,"close":485},"2026-04-01",33.15,33.31,{"symbol":5,"time":493,"open":494,"high":373,"low":495,"close":496},"2026-03-31",33.81,33.03,33.53,{"symbol":5,"time":498,"open":499,"high":500,"low":372,"close":501},"2026-03-30",34.28,34.36,33.65,{"symbol":5,"time":503,"open":504,"high":505,"low":379,"close":506},"2026-03-27",34,34.73,34.03,{"symbol":5,"time":508,"open":509,"high":510,"low":474,"close":511},"2026-03-26",33.94,34.4,34.07,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-03-25",33.76,34.26,33.67,33.98,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-03-24",33.62,34.23,33.61,33.93,{"symbol":5,"time":525,"open":407,"high":399,"low":284,"close":526},"2026-03-23",33.71,{"symbol":5,"time":528,"open":529,"high":530,"low":153,"close":158},"2026-03-20",33.49,33.73,{"symbol":5,"time":532,"open":261,"high":533,"low":235,"close":534},"2026-03-19",33.72,33.44,{"symbol":5,"time":536,"open":537,"high":298,"low":538,"close":538},"2026-03-18",33.24,32.61,{"symbol":5,"time":540,"open":372,"high":541,"low":542,"close":298},"2026-03-17",33.88,33.23,{"symbol":5,"time":544,"open":404,"high":545,"low":143,"close":491},"2026-03-16",33.45,{"symbol":5,"time":547,"open":548,"high":392,"low":537,"close":549},"2026-03-13",33.55,33.39,{"symbol":5,"time":551,"open":380,"high":390,"low":495,"close":552},"2026-03-12",33.36,{"symbol":5,"time":554,"open":153,"high":290,"low":302,"close":555},"2026-03-11",33.08,{"symbol":5,"time":557,"open":558,"high":549,"low":559,"close":478},"2026-03-10",33.2,32.93,{"symbol":5,"time":561,"open":562,"high":562,"low":490,"close":290},"2026-03-09",33.66,{"symbol":5,"time":564,"open":548,"high":516,"low":537,"close":565},"2026-03-06",33.58,{"symbol":5,"time":567,"open":373,"high":568,"low":400,"close":549},"2026-03-05",34.08,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-03-04",33.74,34.01,33.47,33.92,{"symbol":5,"time":576,"open":504,"high":577,"low":381,"close":578},"2026-03-03",34.24,33.96,{"symbol":5,"time":580,"open":581,"high":582,"low":236,"close":373},"2026-03-02",33.75,34.13,{"symbol":5,"time":584,"open":289,"high":374,"low":585,"close":298},"2026-02-27",32.95,{"symbol":5,"time":587,"open":94,"high":537,"low":306,"close":143},"2026-02-26",{"symbol":5,"time":589,"open":302,"high":469,"low":67,"close":222},"2026-02-25",{"symbol":5,"time":591,"open":592,"high":593,"low":88,"close":225},"2026-02-24",32.63,32.72,{"symbol":5,"time":595,"open":226,"high":537,"low":592,"close":94},"2026-02-23",{"symbol":5,"time":597,"open":149,"high":222,"low":253,"close":598},"2026-02-20",32.73,{"symbol":5,"time":600,"open":235,"high":222,"low":232,"close":246},"2026-02-19",{"symbol":5,"time":602,"open":235,"high":603,"low":88,"close":137},"2026-02-18",32.56,{"symbol":5,"time":605,"open":68,"high":238,"low":166,"close":159},"2026-02-17",{"symbol":5,"time":607,"open":453,"high":608,"low":105,"close":609},"2026-02-13",32.34,32.32,{"symbol":5,"time":611,"open":280,"high":270,"low":107,"close":169},"2026-02-12",{"symbol":5,"time":613,"open":171,"high":105,"low":177,"close":462},"2026-02-11",{"symbol":5,"time":615,"open":616,"high":89,"low":617,"close":618},"2026-02-10",31.22,30.9,31.01,{"symbol":5,"time":620,"open":621,"high":186,"low":622,"close":189},"2026-02-09",30.48,30.46,{"symbol":5,"time":624,"open":40,"high":625,"low":626,"close":627},"2026-02-06",30.59,30.24,30.5,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-02-05",29.96,30.39,29.7,30.33,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-02-04",30.4,30.56,29.54,30.06,{"symbol":5,"time":641,"open":642,"high":631,"low":643,"close":644},"2026-02-03",29.73,29.66,30.32,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-02",29.88,29.9,29.45,29.61,{"symbol":5,"time":652,"open":653,"high":654,"low":648,"close":655},"2026-01-30",30.36,30.55,30.49,{"symbol":5,"time":657,"open":627,"high":658,"low":659,"close":626},"2026-01-29",30.57,30.01,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-01-28",29.74,30.31,29.57,30.07,{"symbol":5,"time":667,"open":668,"high":650,"low":669,"close":670},"2026-01-27",29.23,29.16,29.59,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-01-26",29.8,29.84,28.99,29.34,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":664},"2026-01-23",29.98,30,29.48,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-01-22",29.13,30.18,28.93,29.69,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-01-21",28.33,28.66,28.24,28.58,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-01-20",28.14,28.34,27.74,27.96,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":699},"2026-01-16",27.54,27.98,27.39,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-01-15",27.49,27.72,27.32,27.41,{"symbol":5,"time":712,"open":713,"high":714,"low":713,"close":715},"2026-01-14",27.31,27.8,27.53,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-01-13",27.11,27.51,27.07,27.38,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-01-12",27.14,27.25,26.7,26.92,{"symbol":5,"time":729,"open":730,"high":707,"low":731,"close":732},"2026-01-09",27.4,26.93,27.12,{"symbol":5,"time":734,"open":735,"high":736,"low":735,"close":737},"2026-01-08",27,27.47,27.27,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":735},"2026-01-07",26.89,27.17,26.83,{"symbol":5,"time":744,"open":745,"high":745,"low":746,"close":747},"2026-01-06",28,26.59,26.82,{"symbol":5,"time":749,"open":699,"high":699,"low":750,"close":751},"2026-01-05",27.13,27.9,{"symbol":5,"time":753,"open":707,"high":751,"low":754,"close":755},"2026-01-02",27.19,27.71,{"symbol":5,"time":757,"open":702,"high":758,"low":759,"close":707},"2025-12-31",27.58,27.36,{"symbol":5,"time":761,"open":707,"high":762,"low":763,"close":758},"2025-12-30",27.65,27.42,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":721},"2025-12-29",27.3,27.52,27.22,{"symbol":5,"time":770,"open":725,"high":771,"low":772,"close":754},"2025-12-26",27.34,27.08,{"symbol":5,"time":774,"open":737,"high":759,"low":775,"close":754},"2025-12-24",27.18,{"symbol":5,"time":777,"open":778,"high":779,"low":778,"close":780},"2025-12-23",26.84,27.29,27.28,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":740},"2025-12-22",26.6,26.94,26.55,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2025-12-19",26.32,26.73,26.31,26.49,{"symbol":5,"time":793,"open":794,"high":795,"low":788,"close":796},"2025-12-18",26.71,26.86,26.34,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2025-12-17",26.4,26.74,26.35,26.65,{"symbol":5,"time":804,"open":805,"high":805,"low":806,"close":807},"2025-12-16",26.66,26.24,26.33,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2025-12-15",26.77,26.81,26.44,26.72,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":789},"2025-12-12",26.96,27.09,26.58,{"symbol":5,"time":820,"open":821,"high":742,"low":822,"close":747},"2025-12-11",26.5,26.45,{"symbol":5,"time":824,"open":771,"high":825,"low":826,"close":746},"2025-12-10",27.35,26.53,{"symbol":5,"time":828,"open":771,"high":829,"low":737,"close":709},"2025-12-09",27.82,{"symbol":5,"time":831,"open":708,"high":708,"low":725,"close":779},"2025-12-08",{"symbol":5,"time":833,"open":834,"high":745,"low":835,"close":836},"2025-12-05",27.87,27.69,27.77,{"symbol":5,"time":838,"open":750,"high":839,"low":840,"close":841},"2025-12-04",27.86,27.06,27.84,{"symbol":5,"time":843,"open":844,"high":845,"low":740,"close":741},"2025-12-03",26.98,27.37,{"symbol":5,"time":847,"open":709,"high":709,"low":848,"close":849},"2025-12-02",26.78,26.85,{"symbol":5,"time":851,"open":852,"high":853,"low":741,"close":779},"2025-12-01",27.21,27.44,{"symbol":5,"time":855,"open":816,"high":759,"low":795,"close":709},"2025-11-28",{"symbol":5,"time":857,"open":802,"high":772,"low":818,"close":858},"2025-11-26",26.95,{"symbol":5,"time":860,"open":861,"high":862,"low":788,"close":863},"2025-11-25",26.69,26.79,26.52,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":747},"2025-11-24",27.02,27.03,26.56,{"symbol":5,"time":870,"open":871,"high":720,"low":872,"close":844},"2025-11-21",26.8,26.54,{"symbol":5,"time":874,"open":844,"high":845,"low":726,"close":813},"2025-11-20",{"symbol":5,"time":876,"open":726,"high":877,"low":801,"close":747},"2025-11-19",26.9,{"symbol":5,"time":879,"open":720,"high":709,"low":727,"close":817},"2025-11-18",{"symbol":5,"time":881,"open":882,"high":883,"low":732,"close":724},"2025-11-17",27.43,27.55,{"symbol":5,"time":885,"open":849,"high":707,"low":886,"close":763},"2025-11-14",26.68,{"symbol":5,"time":888,"open":772,"high":889,"low":747,"close":740},"2025-11-13",27.2,{"symbol":5,"time":891,"open":892,"high":771,"low":893,"close":894},"2025-11-12",26.97,26.91,27.01,{"symbol":5,"time":896,"open":724,"high":889,"low":862,"close":784},"2025-11-11",{"symbol":5,"time":898,"open":785,"high":750,"low":899,"close":840},"2025-11-10",26.39,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":785},"2025-11-07",26.12,26.61,26.04,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":902},"2025-11-06",26,26.36,25.92,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":909},"2025-11-05",25.8,26.22,25.66,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-11-04",25.96,26.08,25.75,25.84,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":918},"2025-11-03",25.98,26.09,25.6,{"symbol":5,"time":927,"open":928,"high":929,"low":917,"close":930},"2025-10-31",26.1,26.28,26.19,{"symbol":5,"time":932,"open":933,"high":807,"low":934,"close":918},"2025-10-30",25.94,25.73,{"symbol":5,"time":936,"open":937,"high":799,"low":938,"close":939},"2025-10-29",26.16,25.86,25.9,{"symbol":5,"time":941,"open":942,"high":942,"low":943,"close":918},"2025-10-28",26.18,25.82,{"symbol":5,"time":945,"open":939,"high":930,"low":946,"close":947},"2025-10-27",25.81,26.15,{"symbol":5,"time":949,"open":950,"high":950,"low":951,"close":938},"2025-10-24",26.48,25.76,{"symbol":5,"time":953,"open":745,"high":954,"low":806,"close":955},"2025-10-23",28.13,26.25,{"symbol":5,"time":957,"open":958,"high":959,"low":750,"close":958},"2025-10-22",27.56,27.67,{"symbol":5,"time":961,"open":962,"high":963,"low":759,"close":964},"2025-10-21",27.62,27.63,27.5,{"symbol":5,"time":966,"open":762,"high":834,"low":825,"close":767},"2025-10-20",{"symbol":5,"time":968,"open":969,"high":730,"low":866,"close":721},"2025-10-17",27.1,{"symbol":5,"time":971,"open":962,"high":698,"low":735,"close":852},"2025-10-16",{"symbol":5,"time":973,"open":736,"high":974,"low":771,"close":975},"2025-10-15",27.83,27.61,{"symbol":5,"time":977,"open":817,"high":721,"low":735,"close":713},"2025-10-14",{"symbol":5,"time":979,"open":969,"high":845,"low":894,"close":771},"2025-10-13",{"symbol":5,"time":981,"open":964,"high":714,"low":817,"close":969},"2025-10-10",{"symbol":5,"time":983,"open":984,"high":697,"low":985,"close":767},"2025-10-09",28.1,27.46,{"symbol":5,"time":987,"open":841,"high":988,"low":975,"close":696},"2025-10-08",28.19,{"symbol":5,"time":990,"open":991,"high":992,"low":708,"close":991},"2025-10-07",28.01,28.08,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":997},"2025-10-06",28.59,28.62,27.93,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-10-03",28.23,28.73,28.03,28.46,{"symbol":5,"time":1005,"open":692,"high":1006,"low":1007,"close":1008},"2025-10-02",28.91,28.15,28.22,{"symbol":5,"time":1010,"open":1000,"high":1011,"low":745,"close":1012},"2025-10-01",28.4,28.3,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-09-30",28.28,28.48,28.2,28.31,{"symbol":5,"time":1020,"open":1012,"high":1021,"low":991,"close":1021},"2025-09-29",28.37,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1002,"close":1026},"2025-09-26",28.18,28.51,28.21,{"symbol":5,"time":1028,"open":841,"high":1017,"low":1029,"close":997},"2025-09-25",27.75,{"symbol":5,"time":1031,"open":963,"high":1002,"low":975,"close":829},"2025-09-24",{"symbol":5,"time":1033,"open":889,"high":1034,"low":724,"close":736},"2025-09-23",27.73,{"symbol":5,"time":1036,"open":771,"high":985,"low":775,"close":775},"2025-09-22",{"symbol":5,"time":1038,"open":1039,"high":708,"low":780,"close":763},"2025-09-19",27.7,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":707,"close":959},"2025-09-18",27.57,27.88,{"symbol":5,"time":1045,"open":779,"high":1046,"low":737,"close":1042},"2025-09-17",27.66,{"symbol":5,"time":1048,"open":710,"high":710,"low":720,"close":852},"2025-09-16",{"symbol":5,"time":1050,"open":959,"high":1029,"low":1051,"close":759},"2025-09-15",27.33,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":707,"close":758},"2025-09-12",27.6,27.81,{"symbol":5,"time":1057,"open":766,"high":758,"low":852,"close":1042},"2025-09-11",{"symbol":5,"time":1059,"open":1060,"high":985,"low":1060,"close":721},"2025-09-10",26.62,{"symbol":5,"time":1062,"open":1063,"high":877,"low":903,"close":1064},"2025-09-09",26.63,26.64,{"symbol":5,"time":1066,"open":1067,"high":817,"low":1068,"close":950},"2025-09-08",26.75,26.29,{"symbol":5,"time":1070,"open":1071,"high":849,"low":913,"close":746},"2025-09-05",26.76,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":903,"close":794},"2025-09-04",26.87,27.15,{"symbol":5,"time":1077,"open":800,"high":1078,"low":868,"close":789},"2025-09-03",26.88,{"symbol":5,"time":1080,"open":789,"high":844,"low":785,"close":800},"2025-09-02",{"symbol":5,"time":1082,"open":735,"high":817,"low":778,"close":844},"2025-08-29",{"symbol":5,"time":1084,"open":1074,"high":1085,"low":789,"close":894},"2025-08-28",27.05,{"symbol":5,"time":1087,"open":1060,"high":727,"low":1088,"close":742},"2025-08-27",26.57,{"symbol":5,"time":1090,"open":872,"high":1091,"low":1092,"close":1060},"2025-08-26",26.67,26.14,{"symbol":5,"time":1094,"open":726,"high":747,"low":812,"close":950},"2025-08-25",{"symbol":5,"time":1096,"open":740,"high":1097,"low":1063,"close":726},"2025-08-22",26.99,{"symbol":5,"time":1099,"open":1100,"high":893,"low":791,"close":747},"2025-08-21",26.51,{"symbol":5,"time":1102,"open":1103,"high":789,"low":790,"close":1088},"2025-08-20",26.41,{"symbol":5,"time":1105,"open":928,"high":799,"low":1106,"close":799},"2025-08-19",26.02,{"symbol":5,"time":1108,"open":785,"high":785,"low":942,"close":1109},"2025-08-18",26.23,{"symbol":5,"time":1111,"open":893,"high":735,"low":1064,"close":1091},"2025-08-15",{"symbol":5,"time":1113,"open":811,"high":969,"low":861,"close":849},"2025-08-14",{"symbol":5,"time":1115,"open":802,"high":1074,"low":1116,"close":1074},"2025-08-13",26.27,{"symbol":5,"time":1118,"open":877,"high":727,"low":1116,"close":868},"2025-08-12",{"symbol":5,"time":1120,"open":877,"high":817,"low":1071,"close":740},"2025-08-11",{"symbol":5,"time":1122,"open":727,"high":720,"low":1091,"close":740},"2025-08-08",{"symbol":5,"time":1124,"open":740,"high":775,"low":1067,"close":1071},"2025-08-07",{"symbol":5,"time":1126,"open":718,"high":721,"low":1091,"close":1067},"2025-08-06",{"symbol":5,"time":1128,"open":1129,"high":690,"low":763,"close":1130},"2025-08-05",28.27,28.04,{"symbol":5,"time":1132,"open":1133,"high":1003,"low":1134,"close":1015},"2025-08-04",28.11,28.02,{"symbol":5,"time":1136,"open":1137,"high":1000,"low":964,"close":984},"2025-08-01",27.78,{"symbol":5,"time":1139,"open":975,"high":1140,"low":1054,"close":1141},"2025-07-31",28.12,28.06,{"symbol":5,"time":1143,"open":839,"high":1026,"low":714,"close":991},"2025-07-30",{"symbol":5,"time":1145,"open":730,"high":1146,"low":780,"close":1043},"2025-07-29",27.95,{"symbol":5,"time":1148,"open":758,"high":1149,"low":750,"close":852},"2025-07-28",27.64,{"symbol":5,"time":1151,"open":715,"high":1039,"low":1152,"close":704},"2025-07-25",27.26,{"symbol":5,"time":1154,"open":778,"high":1155,"low":800,"close":763},"2025-07-24",27.48,{"symbol":5,"time":1157,"open":1074,"high":1097,"low":950,"close":811},"2025-07-23",{"symbol":5,"time":1159,"open":741,"high":1051,"low":858,"close":892},"2025-07-22",{"symbol":5,"time":1161,"open":1162,"high":829,"low":735,"close":718},"2025-07-21",27.76,{"symbol":5,"time":1164,"open":963,"high":745,"low":702,"close":1043},"2025-07-18",{"symbol":5,"time":1166,"open":889,"high":1167,"low":740,"close":707},"2025-07-17",27.68,{"symbol":5,"time":1169,"open":703,"high":1133,"low":1162,"close":1170},"2025-07-16",27.91,{"symbol":5,"time":1172,"open":1015,"high":1173,"low":836,"close":1174},"2025-07-15",28.35,27.94,{"symbol":5,"time":1176,"open":974,"high":1177,"low":1029,"close":1178},"2025-07-14",28.36,28.32,{"symbol":5,"time":1180,"open":1162,"high":997,"low":1149,"close":841},"2025-07-11",{"symbol":5,"time":1182,"open":1039,"high":829,"low":709,"close":1183},"2025-07-10",27.79,{"symbol":5,"time":1185,"open":1026,"high":1186,"low":962,"close":714},"2025-07-09",28.26,{"symbol":5,"time":1188,"open":696,"high":692,"low":755,"close":954},"2025-07-08",{"symbol":5,"time":1190,"open":1011,"high":1191,"low":1024,"close":690},"2025-07-07",28.54,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":988,"close":1196},"2025-07-03",28.43,28.57,28.41,{"symbol":5,"time":1198,"open":690,"high":1199,"low":1043,"close":1200},"2025-07-02",28.56,28.5,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1133,"close":690},"2025-07-01",29.36,29.43,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-06-30",29.08,29.58,28.92,29.4,{"symbol":5,"time":1212,"open":1213,"high":669,"low":1214,"close":1215},"2025-06-27",28.94,28.76,28.98,{"symbol":5,"time":1217,"open":697,"high":1218,"low":1186,"close":1219},"2025-06-26",28.9,28.89,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1018},"2025-06-25",28.68,28.7,28.17,{"symbol":5,"time":1226,"open":1174,"high":1227,"low":1228,"close":1191},"2025-06-24",28.65,27.89,{"symbol":5,"time":1230,"open":1008,"high":1231,"low":1183,"close":1232},"2025-06-23",28.55,28.09,{"symbol":5,"time":1234,"open":963,"high":1235,"low":715,"close":991},"2025-06-20",28.16,{"symbol":5,"time":1237,"open":962,"high":698,"low":780,"close":1042},"2025-06-18",{"symbol":5,"time":1239,"open":974,"high":1240,"low":882,"close":736},"2025-06-17",27.92,{"symbol":5,"time":1242,"open":962,"high":1002,"low":883,"close":1046},"2025-06-16",{"symbol":5,"time":1244,"open":1228,"high":1002,"low":825,"close":1149},"2025-06-13",{"symbol":5,"time":1246,"open":1046,"high":1034,"low":721,"close":1046},"2025-06-12",{"symbol":5,"time":1248,"open":719,"high":1046,"low":845,"close":767},"2025-06-11",{"symbol":5,"time":1250,"open":755,"high":1043,"low":889,"close":721},"2025-06-10",{"symbol":5,"time":1252,"open":984,"high":954,"low":763,"close":715},"2025-06-09",{"symbol":5,"time":1254,"open":1186,"high":1194,"low":997,"close":696},"2025-06-06",{"symbol":5,"time":1256,"open":954,"high":1021,"low":1240,"close":692},"2025-06-05",{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1240,"close":1002},"2025-06-04",28.53,28.67,{"symbol":5,"time":1262,"open":691,"high":1223,"low":1263,"close":1199},"2025-06-03",28.45,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":829,"close":1227},"2025-06-02",28.25,28.69,{"symbol":5,"time":1269,"open":1183,"high":692,"low":1183,"close":1130},"2025-05-30",{"symbol":5,"time":1271,"open":997,"high":703,"low":962,"close":1240},"2025-05-29",{"symbol":5,"time":1273,"open":1012,"high":1173,"low":1043,"close":1146},"2025-05-28",{"symbol":5,"time":1275,"open":992,"high":1015,"low":1134,"close":988},"2025-05-27",{"symbol":5,"time":1277,"open":1152,"high":751,"low":889,"close":839},"2025-05-23",{"symbol":5,"time":1279,"open":704,"high":702,"low":720,"close":771},"2025-05-22",{"symbol":5,"time":1281,"open":834,"high":699,"low":985,"close":736},"2025-05-21",{"symbol":5,"time":1283,"open":745,"high":1024,"low":1146,"close":703},"2025-05-20",{"symbol":5,"time":1285,"open":1043,"high":1130,"low":762,"close":745},"2025-05-19",{"symbol":5,"time":1287,"open":1134,"high":1000,"low":829,"close":1232},"2025-05-16",{"symbol":5,"time":1289,"open":852,"high":1002,"low":852,"close":745},"2025-05-15",{"symbol":5,"time":1291,"open":845,"high":707,"low":1292,"close":985},"2025-05-14",27.24,{"symbol":5,"time":1294,"open":730,"high":1034,"low":1051,"close":964},"2025-05-13",{"symbol":5,"time":1296,"open":841,"high":1297,"low":877,"close":713},"2025-05-12",27.85,{"symbol":5,"time":1299,"open":713,"high":882,"low":816,"close":713},"2025-05-09",{"symbol":5,"time":1301,"open":1297,"high":834,"low":866,"close":1302},"2025-05-08",27.04,{"symbol":5,"time":1304,"open":780,"high":836,"low":1305,"close":962},"2025-05-07",27.23,{"symbol":5,"time":1307,"open":849,"high":721,"low":789,"close":852},"2025-05-06",{"symbol":5,"time":1309,"open":868,"high":735,"low":1116,"close":1074},"2025-05-05",{"symbol":5,"time":1311,"open":1063,"high":740,"low":822,"close":742},"2025-05-02",{"symbol":5,"time":1313,"open":924,"high":1078,"low":1106,"close":1314},"2025-05-01",26.3,{"symbol":5,"time":1316,"open":863,"high":1091,"low":1317,"close":1314},"2025-04-30",25.95,{"symbol":5,"time":1319,"open":1074,"high":1051,"low":778,"close":852},"2025-04-29",{"symbol":5,"time":1321,"open":742,"high":724,"low":868,"close":720},"2025-04-28",{"symbol":5,"time":1323,"open":813,"high":877,"low":746,"close":849},"2025-04-25",{"symbol":5,"time":1325,"open":726,"high":867,"low":791,"close":1074},"2025-04-24",{"symbol":5,"time":1327,"open":849,"high":750,"low":1103,"close":783},"2025-04-23",{"symbol":5,"time":1329,"open":929,"high":862,"low":1106,"close":783},"2025-04-22",{"symbol":5,"time":1331,"open":795,"high":894,"low":1332,"close":1333},"2025-04-21",25.43,25.79,{"symbol":5,"time":1335,"open":810,"high":1167,"low":794,"close":969},"2025-04-17",{"symbol":5,"time":1337,"open":817,"high":985,"low":747,"close":858},"2025-04-16",{"symbol":5,"time":1339,"open":727,"high":975,"low":1078,"close":768},"2025-04-15",{"symbol":5,"time":1341,"open":735,"high":1085,"low":903,"close":871},"2025-04-14",{"symbol":5,"time":1343,"open":909,"high":818,"low":1344,"close":1345},"2025-04-11",25.42,26.47,{"symbol":5,"time":1347,"open":939,"high":801,"low":1348,"close":1333},"2025-04-10",25.11,{"symbol":5,"time":1350,"open":1351,"high":1064,"low":1352,"close":955},"2025-04-09",24.69,24.39,{"symbol":5,"time":1354,"open":1116,"high":826,"low":1355,"close":1356},"2025-04-08",24.82,25.21,{"symbol":5,"time":1358,"open":1359,"high":942,"low":1360,"close":1361},"2025-04-07",24.38,23.94,25.37,{"symbol":5,"time":1363,"open":813,"high":817,"low":1348,"close":1364},"2025-04-04",25.29,{"symbol":5,"time":1366,"open":839,"high":1227,"low":963,"close":708},"2025-04-03",{"symbol":5,"time":1368,"open":1369,"high":1213,"low":1177,"close":1209},"2025-04-02",28.38,{"symbol":5,"time":1371,"open":1021,"high":691,"low":1232,"close":1372},"2025-04-01",28.63,{"symbol":5,"time":1374,"open":1133,"high":1222,"low":1232,"close":1259},"2025-03-31",{"symbol":5,"time":1376,"open":1130,"high":1263,"low":703,"close":1021},"2025-03-28",{"symbol":5,"time":1378,"open":1379,"high":1199,"low":1380,"close":1000},"2025-03-27",28.49,28.07,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1173,"close":1016},"2025-03-26",29.03,29.09,{"symbol":5,"time":1386,"open":1387,"high":684,"low":1227,"close":1387},"2025-03-25",28.83,{"symbol":5,"time":1389,"open":992,"high":1390,"low":1141,"close":1391},"2025-03-24",28.79,28.71,{"symbol":5,"time":1393,"open":1394,"high":992,"low":1162,"close":997},"2025-03-21",27.99,{"symbol":5,"time":1396,"open":836,"high":1224,"low":708,"close":1141},"2025-03-20",{"symbol":5,"time":1398,"open":1149,"high":1174,"low":985,"close":1297},"2025-03-19",{"symbol":5,"time":1400,"open":714,"high":1240,"low":985,"close":767},"2025-03-18",{"symbol":5,"time":1402,"open":1302,"high":1043,"low":892,"close":1183},"2025-03-17",{"symbol":5,"time":1404,"open":747,"high":889,"low":1064,"close":969},"2025-03-14",{"symbol":5,"time":1406,"open":783,"high":848,"low":796,"close":872},"2025-03-13",{"symbol":5,"time":1408,"open":805,"high":740,"low":807,"close":863},"2025-03-12",{"symbol":5,"time":1410,"open":947,"high":871,"low":928,"close":1103},"2025-03-11",{"symbol":5,"time":1412,"open":1413,"high":1103,"low":1414,"close":1092},"2025-03-10",26.03,25.78,{"symbol":5,"time":1416,"open":908,"high":821,"low":1417,"close":1092},"2025-03-07",25.53,{"symbol":5,"time":1419,"open":1103,"high":863,"low":938,"close":790},"2025-03-06",{"symbol":5,"time":1421,"open":871,"high":858,"low":913,"close":789},"2025-03-05",{"symbol":5,"time":1423,"open":893,"high":883,"low":1060,"close":1097},"2025-03-04",{"symbol":5,"time":1425,"open":964,"high":1228,"low":784,"close":724},"2025-03-03",{"symbol":5,"time":1427,"open":930,"high":732,"low":942,"close":969},"2025-02-28",{"symbol":5,"time":1429,"open":1116,"high":785,"low":1430,"close":1431},"2025-02-27",25.89,26.21,{"symbol":5,"time":1433,"open":1434,"high":790,"low":1435,"close":1436},"2025-02-26",26.11,25.93,26.17,{"symbol":5,"time":1438,"open":822,"high":821,"low":1332,"close":928},"2025-02-25",{"symbol":5,"time":1440,"open":826,"high":742,"low":942,"close":1345},"2025-02-24",{"symbol":5,"time":1442,"open":872,"high":811,"low":930,"close":1103},"2025-02-21",{"symbol":5,"time":1444,"open":1064,"high":813,"low":913,"close":746},"2025-02-20",{"symbol":5,"time":1446,"open":1067,"high":889,"low":802,"close":740},"2025-02-19",{"symbol":5,"time":1448,"open":783,"high":858,"low":868,"close":1067},"2025-02-18",{"symbol":5,"time":1450,"open":802,"high":816,"low":872,"close":785},"2025-02-14",{"symbol":5,"time":1452,"open":908,"high":1067,"low":942,"close":868},"2025-02-13",{"symbol":5,"time":1454,"open":822,"high":849,"low":1455,"close":929},"2025-02-12",26.13,{"symbol":5,"time":1457,"open":1097,"high":1097,"low":899,"close":862},"2025-02-11",{"symbol":5,"time":1459,"open":889,"high":779,"low":800,"close":720},"2025-02-10",{"symbol":5,"time":1461,"open":795,"high":768,"low":818,"close":1302},"2025-02-07",{"symbol":5,"time":1463,"open":755,"high":755,"low":872,"close":848},"2025-02-06",{"symbol":5,"time":1465,"open":1167,"high":1043,"low":707,"close":1149},"2025-02-05",{"symbol":5,"time":1467,"open":825,"high":1029,"low":1051,"close":964},"2025-02-04",{"symbol":5,"time":1469,"open":778,"high":1183,"low":813,"close":758},"2025-02-03",{"symbol":5,"time":1471,"open":1000,"high":1186,"low":763,"close":1155},"2025-01-31",{"symbol":5,"time":1473,"open":1042,"high":1026,"low":964,"close":984},"2025-01-30",{"symbol":5,"time":1475,"open":702,"high":703,"low":750,"close":766},"2025-01-29",{"symbol":5,"time":1477,"open":883,"high":1054,"low":858,"close":985},"2025-01-28",{"symbol":5,"time":1479,"open":1480,"high":1481,"low":779,"close":985},"2025-01-27",29.04,29.21,{"symbol":5,"time":1483,"open":621,"high":637,"low":1484,"close":1485},"2025-01-24",30.17,30.27,{"symbol":5,"time":1487,"open":1488,"high":1488,"low":1489,"close":621},"2025-01-23",31.3,30.09,{"symbol":5,"time":1491,"open":462,"high":325,"low":35,"close":1492},"2025-01-22",30.78,{"symbol":5,"time":1494,"open":1495,"high":171,"low":654,"close":616},"2025-01-21",30.58,{"symbol":5,"time":1497,"open":1498,"high":127,"low":647,"close":663},"2025-01-17",29.97,{"symbol":5,"time":1500,"open":1501,"high":665,"low":676,"close":639},"2025-01-16",29.44,{"symbol":5,"time":1503,"open":1504,"high":1208,"low":1505,"close":1501},"2025-01-15",29.39,29.25,{"symbol":5,"time":1507,"open":693,"high":1508,"low":1016,"close":1509},"2025-01-14",29.29,29.12,{"symbol":5,"time":1511,"open":1266,"high":691,"low":1024,"close":1512},"2025-01-13",28.52,{"symbol":5,"time":1514,"open":1379,"high":1515,"low":1134,"close":1235},"2025-01-10",28.82,{"symbol":5,"time":1517,"open":698,"high":1018,"low":1167,"close":1518},"2025-01-08",28.29,{"symbol":5,"time":1520,"open":997,"high":1232,"low":835,"close":1055},"2025-01-07",{"symbol":5,"time":1522,"open":1012,"high":1523,"low":1034,"close":974},"2025-01-06",28.39,{"symbol":5,"time":1525,"open":1266,"high":1259,"low":696,"close":1129},"2025-01-03",{"symbol":5,"time":1527,"open":962,"high":1026,"low":719,"close":1133},"2025-01-02",{"symbol":5,"time":1529,"open":763,"high":698,"low":825,"close":730},"2024-12-31",{"symbol":5,"time":1531,"open":1532,"high":883,"low":731,"close":759},"2024-12-30",27.16,{"symbol":5,"time":1534,"open":889,"high":759,"low":1085,"close":775},"2024-12-27",{"symbol":5,"time":1536,"open":1305,"high":779,"low":969,"close":725},"2024-12-26",{"symbol":5,"time":1538,"open":969,"high":704,"low":1097,"close":1051},"2024-12-24",{"symbol":5,"time":1540,"open":849,"high":969,"low":785,"close":1085},"2024-12-23",{"symbol":5,"time":1542,"open":1109,"high":1097,"low":1092,"close":849},"2024-12-20",{"symbol":5,"time":1544,"open":902,"high":1100,"low":920,"close":806},"2024-12-19",{"symbol":5,"time":1546,"open":746,"high":813,"low":1414,"close":1547},"2024-12-18",25.83,{"symbol":5,"time":1549,"open":799,"high":794,"low":1434,"close":903},"2024-12-17",{"symbol":5,"time":1551,"open":726,"high":1067,"low":1552,"close":868},"2024-12-16",26.42,{"symbol":5,"time":1554,"open":1074,"high":1097,"low":726,"close":1078},"2024-12-13",{"symbol":5,"time":1556,"open":858,"high":889,"low":871,"close":877},"2024-12-12",{"symbol":5,"time":1558,"open":866,"high":737,"low":1078,"close":858},"2024-12-11",{"symbol":5,"time":1560,"open":709,"high":710,"low":862,"close":740},"2024-12-10",{"symbol":5,"time":1562,"open":1297,"high":1043,"low":866,"close":969},"2024-12-09",{"symbol":5,"time":1564,"open":997,"high":696,"low":963,"close":836},"2024-12-06",{"symbol":5,"time":1566,"open":767,"high":1008,"low":1155,"close":1567},"2024-12-05",27.97,{"symbol":5,"time":1569,"open":759,"high":763,"low":732,"close":704},"2024-12-04",{"symbol":5,"time":1571,"open":736,"high":883,"low":889,"close":763},"2024-12-03",{"symbol":5,"time":1573,"open":1008,"high":1129,"low":771,"close":853},"2024-12-02",{"symbol":5,"time":1575,"open":1224,"high":1173,"low":992,"close":1129},"2024-11-29",{"symbol":5,"time":1577,"open":1232,"high":692,"low":699,"close":1380},"2024-11-27",{"symbol":5,"time":1579,"open":839,"high":692,"low":839,"close":1232},"2024-11-26",{"symbol":5,"time":1581,"open":995,"high":1582,"low":762,"close":1297},"2024-11-25",28.72,{"symbol":5,"time":1584,"open":1191,"high":1585,"low":1016,"close":1379},"2024-11-22",28.81,{"symbol":5,"time":1587,"open":1002,"high":1260,"low":703,"close":1191},"2024-11-21",{"symbol":5,"time":1589,"open":984,"high":1015,"low":836,"close":745},"2024-11-20",{"symbol":5,"time":1591,"open":1592,"high":1007,"low":1592,"close":992},"2024-11-19",27.59,{"symbol":5,"time":1594,"open":825,"high":841,"low":825,"close":1137},"2024-11-18",{"symbol":5,"time":1596,"open":802,"high":709,"low":802,"close":737},"2024-11-15",{"symbol":5,"time":1598,"open":1067,"high":892,"low":1064,"close":1071},"2024-11-14",{"symbol":5,"time":1600,"open":766,"high":1051,"low":1071,"close":871},"2024-11-13",{"symbol":5,"time":1602,"open":779,"high":1592,"low":732,"close":775},"2024-11-12",{"symbol":5,"time":1604,"open":1078,"high":1051,"low":1078,"close":737},"2024-11-11",{"symbol":5,"time":1606,"open":929,"high":735,"low":929,"close":1078},"2024-11-08",{"symbol":5,"time":1608,"open":1103,"high":1100,"low":930,"close":1103},"2024-11-07",{"symbol":5,"time":1610,"open":1611,"high":746,"low":1611,"close":801},"2024-11-06",25.38,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2024-11-05",24.59,24.96,24.54,24.71,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2024-11-04",24.27,24.5,23.97,24.49,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2024-11-01",24.56,24.67,24.14,24.18,{"symbol":5,"time":1631,"open":1632,"high":1351,"low":1633,"close":1634},"2024-10-31",24.63,24.35,24.51,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2024-10-30",24.72,25.1,24.65,24.84,{"symbol":5,"time":1642,"open":1643,"high":1643,"low":1634,"close":1632},"2024-10-29",24.86,{"symbol":5,"time":1645,"open":1351,"high":1646,"low":1647,"close":1648},"2024-10-28",24.93,24.66,24.8,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2024-10-25",25.09,25.2,24.91,24.95,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2024-10-24",24.9,25.08,24.77,24.99,{"symbol":5,"time":1662,"open":1663,"high":1643,"low":1664,"close":1659},"2024-10-23",24.75,24.6,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2024-10-22",24.78,24.97,24.57,24.81,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1639,"close":1675},"2024-10-21",25,25.01,24.74,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1647,"close":1654},"2024-10-18",24.87,24.98,{"symbol":5,"time":1681,"open":1663,"high":1332,"low":1621,"close":1355},"2024-10-17",{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1646},"2024-10-16",24.85,25.06,24.7,{"symbol":5,"time":1688,"open":1689,"high":1668,"low":1634,"close":1690},"2024-10-15",24.73,24.76,{"symbol":5,"time":1692,"open":1616,"high":1693,"low":1634,"close":1694},"2024-10-14",25.02,24.88,{"symbol":5,"time":1696,"open":1697,"high":1686,"low":1698,"close":1686},"2024-10-11",23.98,23.86,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2024-10-10",23.54,23.83,23.36,23.72,{"symbol":5,"time":1706,"open":1707,"high":1701,"low":1708,"close":1709},"2024-10-09",23.2,23.19,23.48,{"symbol":5,"time":1711,"open":1712,"high":1701,"low":1713,"close":1714},"2024-10-08",23.39,23.06,23.32,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2024-10-07",23.64,23.84,23.57,23.58,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2024-10-04",23.42,23.65,23.3,23.62,{"symbol":5,"time":1728,"open":1729,"high":1723,"low":1730,"close":1731},"2024-10-03",22.97,22.79,23.35,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2024-10-02",22.65,22.99,22.6,22.94,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2024-10-01",22.03,22.63,22.01,22.59,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2024-09-30",21.82,22.13,21.65,22.09,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2024-09-27",21.72,21.88,21.61,21.79,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2024-09-26",21.87,22.07,21.62,21.68,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1749},"2024-09-25",22.23,22.27,22.04,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2024-09-24",22.31,22.34,22.06,22.22,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1746,"close":1777},"2024-09-23",21.84,22.2,22.18,{"symbol":5,"time":1779,"open":1780,"high":1753,"low":1781,"close":1755},"2024-09-20",21.51,21.46,{"symbol":5,"time":1783,"open":1784,"high":1775,"low":1785,"close":1786},"2024-09-19",21.8,21.55,21.59,{"symbol":5,"time":1788,"open":1754,"high":1789,"low":1786,"close":1754},"2024-09-18",21.83,{"symbol":5,"time":1791,"open":1780,"high":1792,"low":1793,"close":1794},"2024-09-17",21.74,21.44,21.56,{"symbol":5,"time":1796,"open":1797,"high":1785,"low":1798,"close":1799},"2024-09-16",21.35,21.3,21.47,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2024-09-13",21.01,21.16,20.97,21.14,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2024-09-12",20.86,21.02,20.72,20.94,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2024-09-11",20.99,21.08,20.56,20.83,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2024-09-10",21.2,21.24,20.96,21.12,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1823},"2024-09-09",21.17,21.29,21.05,{"symbol":5,"time":1830,"open":1831,"high":1786,"low":1832,"close":1833},"2024-09-06",21.48,21.04,21.13,{"symbol":5,"time":1835,"open":1785,"high":1836,"low":1837,"close":1831},"2024-09-05",21.58,21.38,{"symbol":5,"time":1839,"open":1780,"high":1840,"low":1827,"close":1841},"2024-09-04",21.63,21.41,{"symbol":5,"time":1843,"open":1844,"high":1748,"low":1845,"close":1794},"2024-09-03",21.45,21.22,{"symbol":5,"time":1847,"open":1797,"high":1786,"low":1848,"close":1849},"2024-08-30",21.31,21.57,{"symbol":5,"time":1851,"open":1841,"high":1831,"low":1845,"close":1852},"2024-08-29",21.42,{"symbol":5,"time":1854,"open":1855,"high":1852,"low":1856,"close":1857},"2024-08-28",21.36,21.21,21.33,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1798,"close":1862},"2024-08-27",21.43,21.53,21.39,{"symbol":5,"time":1864,"open":1852,"high":1865,"low":1857,"close":1852},"2024-08-26",21.5,{"symbol":5,"time":1867,"open":1868,"high":1862,"low":1869,"close":1870},"2024-08-23",21.07,20.98,21.28,{"symbol":5,"time":1872,"open":1804,"high":1873,"low":1874,"close":1875},"2024-08-22",21.1,20.89,21,{"symbol":5,"time":1877,"open":1873,"high":1878,"low":1879,"close":1804},"2024-08-21",21.15,20.84,{"symbol":5,"time":1881,"open":1857,"high":1882,"low":1883,"close":1884},"2024-08-20",21.4,20.95,21.03,{"symbol":5,"time":1886,"open":1815,"high":1887,"low":1809,"close":1855},"2024-08-19",21.37,{"symbol":5,"time":1889,"open":1890,"high":1805,"low":1814,"close":1815},"2024-08-16",21.11,{"symbol":5,"time":1892,"open":1823,"high":1820,"low":1893,"close":1890},"2024-08-15",20.91,{"symbol":5,"time":1895,"open":1896,"high":1832,"low":1879,"close":1822},"2024-08-14",20.92,{"symbol":5,"time":1898,"open":1874,"high":1875,"low":1899,"close":1896},"2024-08-13",20.66,{"symbol":5,"time":1901,"open":1902,"high":1873,"low":1903,"close":1896},"2024-08-12",21.06,20.82,{"symbol":5,"time":1905,"open":1873,"high":1873,"low":1906,"close":1809},"2024-08-09",20.8,{"symbol":5,"time":1908,"open":1906,"high":1909,"low":1906,"close":1868},"2024-08-08",21.18,{"symbol":5,"time":1911,"open":1912,"high":1827,"low":1906,"close":1906},"2024-08-07",20.88,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1899},"2024-08-06",20.21,20.85,20.07,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2024-08-05",19.94,20.17,19.68,20.08,{"symbol":5,"time":1925,"open":1869,"high":1868,"low":1926,"close":1927},"2024-08-02",20.51,20.68,{"symbol":5,"time":1929,"open":1805,"high":1856,"low":1930,"close":1868},"2024-08-01",20.93,{"symbol":5,"time":1932,"open":1861,"high":1840,"low":1890,"close":1833},"2024-07-31",{"symbol":5,"time":1934,"open":1827,"high":1784,"low":1870,"close":1752},"2024-07-30",{"symbol":5,"time":1936,"open":1841,"high":1781,"low":1805,"close":1827},"2024-07-29",{"symbol":5,"time":1938,"open":1803,"high":1860,"low":1805,"close":1887},"2024-07-26",{"symbol":5,"time":1940,"open":1902,"high":1827,"low":1802,"close":1868},"2024-07-25",{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1828,"close":1828},"2024-07-24",21.64,21.66,{"symbol":5,"time":1946,"open":1947,"high":1947,"low":1794,"close":1760},"2024-07-23",21.81,{"symbol":5,"time":1949,"open":1861,"high":1950,"low":1865,"close":1951},"2024-07-22",21.86,21.85,{"symbol":5,"time":1953,"open":1803,"high":1755,"low":1873,"close":1954},"2024-07-19",21.49,{"symbol":5,"time":1956,"open":1957,"high":1844,"low":1958,"close":1828},"2024-07-18",20.5,20.44,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2024-07-17",20.3,20.57,20.27,20.53,{"symbol":5,"time":1966,"open":1967,"high":1967,"low":1968,"close":1969},"2024-07-16",20.55,20.03,20.24,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1921},"2024-07-15",20.28,20.38,20.15,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2024-07-12",20.25,20.32,20.09,20.19,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2024-07-11",20.12,20.2,20.01,20.16,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2024-07-10",20,20.11,19.9,20.1,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2024-07-09",19.85,20.14,19.84,19.99,{"symbol":5,"time":2000,"open":2001,"high":1989,"low":2002,"close":2003},"2024-07-08",19.89,19.8,19.91,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2001},"2024-07-05",19.92,19.98,19.77,{"symbol":5,"time":2010,"open":2011,"high":1923,"low":2012,"close":2013},"2024-07-03",19.83,19.76,19.96,{"symbol":5,"time":2015,"open":2003,"high":2003,"low":2016,"close":2017},"2024-07-02",19.47,19.72,{"symbol":5,"time":2019,"open":2007,"high":1985,"low":1922,"close":2020},"2024-07-01",19.79,{"symbol":5,"time":2022,"open":2023,"high":2006,"low":2024,"close":2025},"2024-06-28",19.86,19.74,19.87,{"symbol":5,"time":2027,"open":2002,"high":2001,"low":2028,"close":2012},"2024-06-27",19.62,{"symbol":5,"time":2030,"open":1992,"high":1996,"low":2031,"close":2024},"2024-06-26",19.71,{"symbol":5,"time":2033,"open":1917,"high":1986,"low":1985,"close":1992},"2024-06-25",{"symbol":5,"time":2035,"open":2024,"high":1980,"low":2024,"close":1990},"2024-06-24",{"symbol":5,"time":2037,"open":2025,"high":1920,"low":2038,"close":2031},"2024-06-21",19.63,{"symbol":5,"time":2040,"open":2041,"high":1920,"low":2042,"close":2002},"2024-06-20",19.7,19.64,{"symbol":5,"time":2044,"open":2031,"high":2023,"low":2045,"close":2024},"2024-06-18",19.67,{"symbol":5,"time":2047,"open":2048,"high":2011,"low":2049,"close":2045},"2024-06-17",19.57,19.56,{"symbol":5,"time":2051,"open":2052,"high":2012,"low":2053,"close":2054},"2024-06-14",19.66,19.55,19.59,{"symbol":5,"time":2056,"open":1997,"high":2003,"low":2041,"close":2012},"2024-06-13",{"symbol":5,"time":2058,"open":2006,"high":1917,"low":1995,"close":2059},"2024-06-12",19.88,{"symbol":5,"time":2061,"open":2031,"high":2059,"low":2052,"close":2020},"2024-06-11",{"symbol":5,"time":2063,"open":2042,"high":2059,"low":2028,"close":2002},"2024-06-10",{"symbol":5,"time":2065,"open":2066,"high":2012,"low":2067,"close":2028},"2024-06-07",19.75,19.58,{"symbol":5,"time":2069,"open":2070,"high":1997,"low":2045,"close":2071},"2024-06-06",19.73,19.81,{"symbol":5,"time":2073,"open":2031,"high":2071,"low":2074,"close":2020},"2024-06-05",19.52,{"symbol":5,"time":2076,"open":2077,"high":2031,"low":2078,"close":2052},"2024-06-04",19.4,19.29,{"symbol":5,"time":2080,"open":2081,"high":2074,"low":2082,"close":2083},"2024-06-03",19.48,19.37,19.5,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2024-05-31",19.06,19.51,18.99,19.49,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2024-05-30",18.94,19.02,18.88,19,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2024-05-29",19.01,19.04,18.83,18.91,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2095,"close":2106},"2024-05-28",19.11,19.19,19.07,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2093,"close":2106},"2024-05-24",19.18,19.21,{"symbol":5,"time":2112,"open":2077,"high":2113,"low":2114,"close":2115},"2024-05-23",19.43,19.05,19.08,{"symbol":5,"time":2117,"open":2052,"high":2052,"low":2118,"close":2119},"2024-05-22",19.28,19.39,{"symbol":5,"time":2121,"open":1995,"high":2122,"low":2017,"close":2024},"2024-05-21",19.93,{"symbol":5,"time":2124,"open":2031,"high":2001,"low":2041,"close":1997},"2024-05-20",{"symbol":5,"time":2126,"open":2038,"high":2020,"low":2074,"close":2041},"2024-05-17",{"symbol":5,"time":2128,"open":2087,"high":2017,"low":2083,"close":2129},"2024-05-16",19.6,{"symbol":5,"time":2131,"open":2132,"high":2038,"low":2082,"close":2133},"2024-05-15",19.41,19.54,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2136,"close":2132},"2024-05-14",19.14,19.45,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2114,"close":2142},"2024-05-13",19.12,19.24,19.15,{"symbol":5,"time":2144,"open":2145,"high":2109,"low":2146,"close":2115},"2024-05-10",19.16,18.95,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2098},"2024-05-09",18.82,19.03,18.81,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2151},"2024-05-08",18.7,18.89,18.65,{"symbol":5,"time":2158,"open":2154,"high":2159,"low":2160,"close":2161},"2024-05-07",18.9,18.67,18.77,{"symbol":5,"time":2163,"open":2164,"high":2161,"low":2165,"close":2166},"2024-05-06",18.6,18.49,18.61,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-05-03",18.53,18.58,18.38,18.57,{"symbol":5,"time":2174,"open":2175,"high":2170,"low":2176,"close":2177},"2024-05-02",18.35,18.18,18.46,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-05-01",18.33,18.41,18.13,18.23,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2024-04-30",18.55,18.56,18.26,18.28,{"symbol":5,"time":2191,"open":2192,"high":2166,"low":2192,"close":2164},"2024-04-29",18.4,{"symbol":5,"time":2194,"open":2195,"high":2195,"low":2196,"close":2197},"2024-04-26",18.78,18.63,18.68,{"symbol":5,"time":2199,"open":2151,"high":2155,"low":2196,"close":2200},"2024-04-25",18.8,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2151},"2024-04-24",18.62,18.84,18.52,{"symbol":5,"time":2207,"open":2100,"high":2155,"low":2208,"close":2209},"2024-04-23",18.69,18.76,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2172,"close":2149},"2024-04-22",18.79,18.92,{"symbol":5,"time":2215,"open":2216,"high":2159,"low":2188,"close":2204},"2024-04-19",18.31,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2024-04-18",18,18.36,17.95,18.21,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2024-04-17",17.77,17.93,17.66,17.76,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-04-16",17.97,18.04,17.61,17.69,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2231},"2024-04-15",18.24,18.34,17.92,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2182},"2024-04-12",18.39,18.54,18.07,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2175},"2024-04-11",18.3,18.37,18.12,{"symbol":5,"time":2251,"open":2175,"high":2242,"low":2252,"close":2253},"2024-04-10",18.19,18.27,{"symbol":5,"time":2255,"open":2181,"high":2256,"low":2248,"close":2257},"2024-04-09",18.5,18.48,{"symbol":5,"time":2259,"open":2257,"high":2203,"low":2175,"close":2220},"2024-04-08",{"symbol":5,"time":2261,"open":2262,"high":2256,"low":2263,"close":2177},"2024-04-05",18.43,18.22,{"symbol":5,"time":2265,"open":2166,"high":2266,"low":2220,"close":2262},"2024-04-04",18.72,{"symbol":5,"time":2268,"open":2177,"high":2172,"low":2262,"close":2186},"2024-04-03",{"symbol":5,"time":2270,"open":2271,"high":2205,"low":2247,"close":2272},"2024-04-02",18.45,18.42,{"symbol":5,"time":2274,"open":2248,"high":2257,"low":2275,"close":2181},"2024-04-01",18.17,{"symbol":5,"time":2277,"open":2237,"high":2262,"low":2278,"close":2238},"2024-03-28",18.15,{"symbol":5,"time":2280,"open":2281,"high":2275,"low":2282,"close":2278},"2024-03-27",17.96,17.89,{"symbol":5,"time":2284,"open":2219,"high":2285,"low":2286,"close":2287},"2024-03-26",18.02,17.9,17.91,{"symbol":5,"time":2289,"open":2232,"high":2290,"low":2282,"close":2231},"2024-03-25",18.14,{"symbol":5,"time":2292,"open":2278,"high":2263,"low":2293,"close":2294},"2024-03-22",18.05,18.06,{"symbol":5,"time":2296,"open":2293,"high":2216,"low":2297,"close":2298},"2024-03-21",18.01,18.11,{"symbol":5,"time":2300,"open":2301,"high":2249,"low":2302,"close":2303},"2024-03-20",17.86,17.83,18.03,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2227,"close":2226},"2024-03-19",17.68,17.94,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2310},"2024-03-18",17.64,17.67,17.52,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-03-15",17.5,17.79,17.48,17.6,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-03-14",17.81,17.87,17.45,17.56,{"symbol":5,"time":2326,"open":2303,"high":2298,"low":2301,"close":2282},"2024-03-13",{"symbol":5,"time":2328,"open":2226,"high":2285,"low":2282,"close":2307},"2024-03-12",{"symbol":5,"time":2330,"open":2302,"high":2331,"low":2228,"close":2231},"2024-03-11",17.98,{"symbol":5,"time":2333,"open":2334,"high":2226,"low":2335,"close":2302},"2024-03-08",17.85,17.74,{"symbol":5,"time":2337,"open":2322,"high":2221,"low":2338,"close":2322},"2024-03-07",17.82,{"symbol":5,"time":2340,"open":2225,"high":2239,"low":2341,"close":2338},"2024-03-06",17.75,{"symbol":5,"time":2343,"open":2344,"high":2334,"low":2345,"close":2346},"2024-03-05",17.59,17.57,17.72,{"symbol":5,"time":2348,"open":2323,"high":2233,"low":2349,"close":2345},"2024-03-04",17.42,{"symbol":5,"time":2351,"open":2352,"high":2315,"low":2353,"close":2354},"2024-03-01",17.38,17.34,17.46,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-02-29",17.24,17.44,17.18,17.39,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-02-28",17.19,17.26,17.02,17.15,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-02-27",17.21,17.23,17.05,17.17,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-02-26",17.2,17.32,17.09,17.13,{"symbol":5,"time":2380,"open":2375,"high":2381,"low":2372,"close":2382},"2024-02-23",17.36,17.25,{"symbol":5,"time":2384,"open":2382,"high":2385,"low":2378,"close":2364},"2024-02-22",17.33,{"symbol":5,"time":2387,"open":2388,"high":2358,"low":2377,"close":2349},"2024-02-21",17.14,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-02-20",17.12,17.22,17,17.06,{"symbol":5,"time":2396,"open":2397,"high":2359,"low":2398,"close":2399},"2024-02-16",16.97,16.91,17.11,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2397},"2024-02-15",16.53,17.04,16.51,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-02-14",16.62,16.65,16.49,16.57,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2410},"2024-02-13",16.74,16.89,16.47,{"symbol":5,"time":2417,"open":2407,"high":2418,"low":2410,"close":2419},"2024-02-12",16.84,16.78,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2402,"close":2424},"2024-02-09",16.63,16.72,16.61,{"symbol":5,"time":2426,"open":2422,"high":2427,"low":2410,"close":2422},"2024-02-08",16.73,{"symbol":5,"time":2429,"open":2413,"high":2430,"low":2431,"close":2408},"2024-02-07",16.77,16.52,{"symbol":5,"time":2433,"open":2434,"high":2427,"low":2435,"close":2436},"2024-02-06",16.7,16.6,16.69,{"symbol":5,"time":2438,"open":2439,"high":2439,"low":2407,"close":2440},"2024-02-05",16.85,16.67,{"symbol":5,"time":2442,"open":2443,"high":2371,"low":2413,"close":2444},"2024-02-02",16.99,16.96,{"symbol":5,"time":2446,"open":2447,"high":2363,"low":2448,"close":2449},"2024-02-01",16.92,16.86,17.03,{"symbol":5,"time":2451,"open":2392,"high":2382,"low":2452,"close":2447},"2024-01-31",16.9,{"symbol":5,"time":2454,"open":2371,"high":2370,"low":2455,"close":2369},"2024-01-30",17.01,{"symbol":5,"time":2457,"open":2358,"high":2458,"low":2382,"close":2459},"2024-01-29",17.49,17.37,{"symbol":5,"time":2461,"open":2385,"high":2462,"low":2463,"close":2358},"2024-01-26",17.47,17.3,{"symbol":5,"time":2465,"open":2365,"high":2353,"low":2466,"close":2385},"2024-01-25",16.95,{"symbol":5,"time":2468,"open":2388,"high":2366,"low":2439,"close":2414},"2024-01-24",{"symbol":5,"time":2470,"open":2366,"high":2392,"low":2403,"close":2471},"2024-01-23",17.08,{"symbol":5,"time":2473,"open":2369,"high":2474,"low":2377,"close":2475},"2024-01-22",17.29,17.16,{"symbol":5,"time":2477,"open":2352,"high":2352,"low":2478,"close":2375},"2024-01-19",17.1,{"symbol":5,"time":2480,"open":2376,"high":2481,"low":2478,"close":2482},"2024-01-18",17.51,17.31,{"symbol":5,"time":2484,"open":2485,"high":2334,"low":2315,"close":2324},"2024-01-17",17.73,{"symbol":5,"time":2487,"open":2239,"high":2331,"low":2488,"close":2338},"2024-01-16",17.8,{"symbol":5,"time":2490,"open":2293,"high":2278,"low":2282,"close":2231},"2024-01-12",{"symbol":5,"time":2492,"open":2231,"high":2493,"low":2494,"close":2495},"2024-01-11",17.99,17.7,17.84,{"symbol":5,"time":2497,"open":2285,"high":2294,"low":2286,"close":2221},"2024-01-10",{"symbol":5,"time":2499,"open":2500,"high":2278,"low":2221,"close":2293},"2024-01-09",18.1,{"symbol":5,"time":2502,"open":2282,"high":2298,"low":2316,"close":2298},"2024-01-08",{"symbol":5,"time":2504,"open":2285,"high":2298,"low":2322,"close":2285},"2024-01-05",{"symbol":5,"time":2506,"open":2278,"high":2237,"low":2286,"close":2221},"2024-01-04",{"symbol":5,"time":2508,"open":2321,"high":2182,"low":2228,"close":2293},"2024-01-03",{"symbol":5,"time":2510,"open":2494,"high":2286,"low":2311,"close":2302},"2024-01-02",{"symbol":5,"time":2512,"open":2494,"high":2494,"low":2345,"close":2310},"2023-12-29",{"symbol":5,"time":2514,"open":2515,"high":2488,"low":2516,"close":2234},"2023-12-28",17.71,17.62,{"symbol":5,"time":2518,"open":2495,"high":2322,"low":2227,"close":2225},"2023-12-27",{"symbol":5,"time":2520,"open":2488,"high":2282,"low":2346,"close":2334},"2023-12-26",{"symbol":5,"time":2522,"open":2494,"high":2495,"low":2311,"close":2346},"2023-12-22",{"symbol":5,"time":2524,"open":2481,"high":2525,"low":2393,"close":2310},"2023-12-21",17.65,{"symbol":5,"time":2527,"open":2310,"high":2335,"low":2315,"close":2315},"2023-12-20",{"symbol":5,"time":2529,"open":2344,"high":2346,"low":2530,"close":2310},"2023-12-19",17.54,{"symbol":5,"time":2532,"open":2341,"high":2495,"low":2533,"close":2345},"2023-12-18",17.55,{"symbol":5,"time":2535,"open":2318,"high":2516,"low":2352,"close":2458},"2023-12-15",{"symbol":5,"time":2537,"open":2233,"high":2538,"low":2318,"close":2234},"2023-12-14",17.88,{"symbol":5,"time":2540,"open":2369,"high":2530,"low":2399,"close":2317},"2023-12-13",{"symbol":5,"time":2542,"open":2481,"high":2345,"low":2388,"close":2392},"2023-12-12",{"symbol":5,"time":2544,"open":2311,"high":2494,"low":2545,"close":2345},"2023-12-11",17.53,{"symbol":5,"time":2547,"open":2533,"high":2515,"low":2481,"close":2494},"2023-12-08",{"symbol":5,"time":2549,"open":2516,"high":2227,"low":2323,"close":2315},"2023-12-07",{"symbol":5,"time":2551,"open":2462,"high":2306,"low":2552,"close":2545},"2023-12-06",17.41,{"symbol":5,"time":2554,"open":2334,"high":2282,"low":2458,"close":2315},"2023-12-05",{"symbol":5,"time":2556,"open":2234,"high":2286,"low":2227,"close":2334},"2023-12-04",{"symbol":5,"time":2558,"open":2530,"high":2488,"low":2481,"close":2341},"2023-12-01",{"symbol":5,"time":2560,"open":2459,"high":2344,"low":2381,"close":2345},"2023-11-30",{"symbol":5,"time":2562,"open":2381,"high":2462,"low":2375,"close":2376},"2023-11-29",{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2364,"close":2474},"2023-11-28",17.35,17.43,{"symbol":5,"time":2568,"open":2463,"high":2565,"low":2382,"close":2482},"2023-11-27",{"symbol":5,"time":2570,"open":2463,"high":2354,"low":2571,"close":2565},"2023-11-24",17.28,{"symbol":5,"time":2573,"open":2574,"high":2463,"low":2452,"close":2474},"2023-11-22",16.94,{"symbol":5,"time":2576,"open":2444,"high":2388,"low":2452,"close":2391},"2023-11-21",{"symbol":5,"time":2578,"open":2444,"high":2377,"low":2398,"close":2574},"2023-11-20",{"symbol":5,"time":2580,"open":2574,"high":2371,"low":2581,"close":2444},"2023-11-17",16.87,{"symbol":5,"time":2583,"open":2439,"high":2393,"low":2407,"close":2584},"2023-11-16",16.82,{"symbol":5,"time":2586,"open":2439,"high":2587,"low":2588,"close":2447},"2023-11-15",17.07,16.83,{"symbol":5,"time":2590,"open":2422,"high":2581,"low":2591,"close":2592},"2023-11-14",16.59,16.8,{"symbol":5,"time":2594,"open":2595,"high":2422,"low":2596,"close":2431},"2023-11-13",16.44,16.34,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2595},"2023-11-10",16.33,16.48,16.22,{"symbol":5,"time":2603,"open":2604,"high":2595,"low":2605,"close":2606},"2023-11-09",16.42,16.17,16.21,{"symbol":5,"time":2608,"open":2415,"high":2404,"low":2609,"close":2596},"2023-11-08",16.31,{"symbol":5,"time":2611,"open":2402,"high":2422,"low":2612,"close":2613},"2023-11-07",16.4,16.55,{"symbol":5,"time":2615,"open":2574,"high":2574,"low":2408,"close":2440},"2023-11-06",{"symbol":5,"time":2617,"open":2452,"high":2393,"low":2588,"close":2581},"2023-11-03",{"symbol":5,"time":2619,"open":2620,"high":2447,"low":2621,"close":2452},"2023-11-02",16.36,16.29,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2023-11-01",16.26,16.45,16.1,16.35,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2023-10-31",16.11,16.25,16.06,16.2,{"symbol":5,"time":2635,"open":2636,"high":2621,"low":2637,"close":2638},"2023-10-30",16.14,15.91,16.13,{"symbol":5,"time":2640,"open":2434,"high":2641,"low":2642,"close":2643},"2023-10-27",16.71,16.3,16.37,{"symbol":5,"time":2645,"open":2641,"high":2430,"low":2646,"close":2434},"2023-10-26",16.56,{"symbol":5,"time":2648,"open":2448,"high":2466,"low":2419,"close":2649},"2023-10-25",16.79,{"symbol":5,"time":2651,"open":2455,"high":2587,"low":2584,"close":2439},"2023-10-24",{"symbol":5,"time":2653,"open":2414,"high":2365,"low":2584,"close":2654},"2023-10-23",16.98,{"symbol":5,"time":2656,"open":2403,"high":2478,"low":2414,"close":2443},"2023-10-20",{"symbol":5,"time":2658,"open":2659,"high":2482,"low":2418,"close":2455},"2023-10-19",17.27,{"symbol":5,"time":2661,"open":2353,"high":2662,"low":2399,"close":2388},"2023-10-18",17.4,{"symbol":5,"time":2664,"open":2659,"high":2358,"low":2357,"close":2385},"2023-10-17",{"symbol":5,"time":2666,"open":2375,"high":2385,"low":2471,"close":2571},"2023-10-16",{"symbol":5,"time":2668,"open":2478,"high":2359,"low":2403,"close":2399},"2023-10-13",{"symbol":5,"time":2670,"open":2398,"high":2654,"low":2430,"close":2398},"2023-10-12",{"symbol":5,"time":2672,"open":2641,"high":2439,"low":2408,"close":2439},"2023-10-11",{"symbol":5,"time":2674,"open":2675,"high":2581,"low":2434,"close":2584},"2023-10-10",16.75,{"symbol":5,"time":2677,"open":2402,"high":2419,"low":2409,"close":2678},"2023-10-09",16.76,{"symbol":5,"time":2680,"open":2636,"high":2681,"low":2682,"close":2624},"2023-10-06",16.39,16.01,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2685,"close":2687},"2023-10-05",15.9,16.23,16.16,{"symbol":5,"time":2689,"open":2690,"high":2605,"low":2691,"close":2692},"2023-10-04",15.96,15.89,16.03,{"symbol":5,"time":2694,"open":2695,"high":2605,"low":2696,"close":2626},"2023-10-03",16.07,15.98,{"symbol":5,"time":2698,"open":2435,"high":2407,"low":2626,"close":2687},"2023-10-02",{"symbol":5,"time":2700,"open":2440,"high":2678,"low":2402,"close":2701},"2023-09-29",16.58,{"symbol":5,"time":2703,"open":2704,"high":2649,"low":2591,"close":2440},"2023-09-28",16.64,{"symbol":5,"time":2706,"open":2613,"high":2678,"low":2707,"close":2708},"2023-09-27",16.54,16.66,{"symbol":5,"time":2710,"open":2422,"high":2427,"low":2711,"close":2415},"2023-09-26",16.41,{"symbol":5,"time":2713,"open":2613,"high":2714,"low":2707,"close":2675},"2023-09-25",16.81,{"symbol":5,"time":2716,"open":2410,"high":2413,"low":2402,"close":2435},"2023-09-22",{"symbol":5,"time":2718,"open":2439,"high":2414,"low":2613,"close":2646},"2023-09-21",[2720,2726,2731,2736,2741,2746,2751,2756,2761,2766,2771,2776,2781,2786,2790,2795,2800,2805,2810,2815,2820,2823,2828,2832,2837,2842,2847,2852,2857,2862,2867,2872,2877,2882,2887,2892,2897,2902,2907,2912,2917,2922,2927,2932,2937,2942,2947,2952,2957,2962,2967,2972,2977,2982,2986,2991,2995,3000,3005,3009,3013,3018,3023,3028,3033,3038,3043,3048,3053,3058,3063,3068,3072,3077,3082,3086,3091,3096,3100,3105,3110,3115,3120,3125,3130,3135,3139,3144,3149,3154,3158,3162,3167,3172,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3240,3245,3250,3255,3260,3265,3270,3275,3280,3285,3290,3295,3300,3305,3310,3315,3320,3325,3330,3335,3340,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3405,3410,3415,3420,3425,3430,3435,3440,3445,3450,3455,3459,3464,3469,3474,3479,3484,3489,3494,3498,3503,3507,3512,3517,3522,3527,3532,3537,3541,3544,3549,3554,3558,3562,3565,3569,3573,3578,3581,3586,3591,3596,3601,3605,3610,3615,3619,3623,3627,3632,3637,3642,3646,3651,3655,3660,3665,3670,3675,3680,3684,3689,3694,3699,3704,3709,3714,3719,3724,3728,3732,3737,3740,3745,3750,3755,3760,3764,3766,3770,3775,3780,3784,3789,3793,3798,3803,3808,3811,3816,3821,3826,3831,3834,3839,3844,3849,3853,3858,3862,3867,3871,3876,3881,3886,3891,3896,3901,3906,3910,3914,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3967,3972,3977,3982,3987,3991],{"symbol":2721,"time":26,"open":2722,"high":2723,"low":2724,"close":2725},"SPY",761.31,762,757.97,761.69,{"symbol":2721,"time":32,"open":2727,"high":2728,"low":2729,"close":2730},763.15,763.57,759.96,762.6,{"symbol":2721,"time":38,"open":2732,"high":2733,"low":2734,"close":2735},759.5,761.67,749.6,754.05,{"symbol":2721,"time":43,"open":2737,"high":2738,"low":2739,"close":2740},760.12,760.35,756.15,757.39,{"symbol":2721,"time":49,"open":2742,"high":2743,"low":2744,"close":2745},759,763.52,757.93,760.88,{"symbol":2721,"time":55,"open":2747,"high":2748,"low":2749,"close":2750},764.72,766.38,763.6,764.29,{"symbol":2721,"time":61,"open":2752,"high":2753,"low":2754,"close":2755},758.03,760.11,756.64,757.83,{"symbol":2721,"time":66,"open":2757,"high":2758,"low":2759,"close":2760},764.08,764.47,760.94,762.4,{"symbol":2721,"time":72,"open":2762,"high":2763,"low":2764,"close":2765},769.07,769.7,765.14,765.96,{"symbol":2721,"time":77,"open":2767,"high":2768,"low":2769,"close":2770},772.01,772.87,769,770.19,{"symbol":2721,"time":81,"open":2772,"high":2773,"low":2774,"close":2775},767.9,774.03,767.45,773.17,{"symbol":2721,"time":86,"open":2777,"high":2778,"low":2779,"close":2780},762.45,766.43,761.73,765.16,{"symbol":2721,"time":92,"open":2782,"high":2783,"low":2784,"close":2785},762.01,764.67,759.48,761.78,{"symbol":2721,"time":98,"open":2787,"high":2788,"low":2747,"close":2789},767.33,768,767.05,{"symbol":2721,"time":104,"open":2791,"high":2792,"low":2793,"close":2794},771.76,775.3,768.31,769.35,{"symbol":2721,"time":110,"open":2796,"high":2797,"low":2798,"close":2799},768.5,772.36,767.16,771.1,{"symbol":2721,"time":114,"open":2801,"high":2802,"low":2803,"close":2804},764.73,767.35,763.93,766.08,{"symbol":2721,"time":119,"open":2806,"high":2807,"low":2808,"close":2809},766.16,766.78,763.05,765.91,{"symbol":2721,"time":125,"open":2811,"high":2812,"low":2813,"close":2814},764.78,765.22,762.08,763.47,{"symbol":2721,"time":130,"open":2816,"high":2817,"low":2818,"close":2819},766.05,767.85,764.17,765.72,{"symbol":2721,"time":135,"open":2765,"high":2821,"low":2822,"close":2730},768.15,762.04,{"symbol":2721,"time":141,"open":2824,"high":2825,"low":2826,"close":2827},770.36,772.47,768.1,769.06,{"symbol":2721,"time":147,"open":2829,"high":2830,"low":2831,"close":2774},768.7,769.5,766.92,{"symbol":2721,"time":152,"open":2833,"high":2834,"low":2835,"close":2836},776.18,776.78,772.51,772.67,{"symbol":2721,"time":156,"open":2838,"high":2839,"low":2840,"close":2841},778.54,778.8,775.43,776.34,{"symbol":2721,"time":162,"open":2843,"high":2844,"low":2845,"close":2846},774.87,779.37,774.11,777.88,{"symbol":2721,"time":164,"open":2848,"high":2849,"low":2850,"close":2851},774.71,774.9,771.28,772.49,{"symbol":2721,"time":168,"open":2853,"high":2854,"low":2855,"close":2856},774.53,774.61,769.2,770.56,{"symbol":2721,"time":173,"open":2858,"high":2859,"low":2860,"close":2861},772.6,775.05,771.62,773.03,{"symbol":2721,"time":176,"open":2863,"high":2864,"low":2865,"close":2866},771.02,773.92,769.61,773.26,{"symbol":2721,"time":180,"open":2868,"high":2869,"low":2870,"close":2871},770.21,771.82,767.46,768.56,{"symbol":2721,"time":183,"open":2873,"high":2874,"low":2875,"close":2876},775.85,776.85,769.51,769.79,{"symbol":2721,"time":188,"open":2878,"high":2879,"low":2880,"close":2881},760.63,773.41,760.52,771.33,{"symbol":2721,"time":192,"open":2883,"high":2884,"low":2885,"close":2886},749.44,758.58,748.8,757.67,{"symbol":2721,"time":195,"open":2888,"high":2889,"low":2890,"close":2891},744.68,748.9,737.68,747.03,{"symbol":2721,"time":200,"open":2893,"high":2894,"low":2895,"close":2896},736.05,742.45,734.59,741.69,{"symbol":2721,"time":204,"open":2898,"high":2899,"low":2900,"close":2901},739.97,742.68,729.1,729.46,{"symbol":2721,"time":208,"open":2903,"high":2904,"low":2905,"close":2906},739.19,742.79,735.98,740.86,{"symbol":2721,"time":211,"open":2908,"high":2909,"low":2910,"close":2911},744.91,745.53,735.87,739.09,{"symbol":2721,"time":216,"open":2913,"high":2914,"low":2915,"close":2916},738.51,743.72,737.29,738.93,{"symbol":2721,"time":221,"open":2918,"high":2919,"low":2920,"close":2921},739.37,742.56,735.21,738.18,{"symbol":2721,"time":224,"open":2923,"high":2924,"low":2925,"close":2926},746.62,750.02,746.37,747.41,{"symbol":2721,"time":230,"open":2928,"high":2929,"low":2930,"close":2931},746.29,749.04,744.18,748.28,{"symbol":2721,"time":234,"open":2933,"high":2934,"low":2935,"close":2936},747.06,748.73,741.51,742.09,{"symbol":2721,"time":240,"open":2938,"high":2939,"low":2940,"close":2941},742.08,747.29,740.8,743.29,{"symbol":2721,"time":243,"open":2943,"high":2944,"low":2945,"close":2946},752.76,754.57,747.88,750.72,{"symbol":2721,"time":248,"open":2948,"high":2949,"low":2950,"close":2951},754.24,755.58,750.2,754.81,{"symbol":2721,"time":252,"open":2953,"high":2954,"low":2955,"close":2956},750.91,753.34,748.66,751.83,{"symbol":2721,"time":255,"open":2958,"high":2959,"low":2960,"close":2961},752.47,753.91,748,749.17,{"symbol":2721,"time":257,"open":2963,"high":2964,"low":2965,"close":2966},752.05,755.42,748.1,754.95,{"symbol":2721,"time":259,"open":2968,"high":2969,"low":2970,"close":2971},747.35,751.97,745.59,751.71,{"symbol":2721,"time":265,"open":2973,"high":2974,"low":2975,"close":2976},743.16,746.15,739.51,745.4,{"symbol":2721,"time":269,"open":2978,"high":2979,"low":2980,"close":2981},750.22,750.96,745.21,747.71,{"symbol":2721,"time":273,"open":2983,"high":2984,"low":2926,"close":2985},748.74,752.41,751.28,{"symbol":2721,"time":276,"open":2987,"high":2988,"low":2989,"close":2990},747.4,751.31,740.03,744.78,{"symbol":2721,"time":278,"open":2992,"high":2883,"low":2993,"close":2994},745,742.38,745.76,{"symbol":2721,"time":283,"open":2996,"high":2997,"low":2998,"close":2999},741.29,748.02,740.89,746.77,{"symbol":2721,"time":288,"open":3001,"high":3002,"low":3003,"close":3004},736.53,741.56,732.09,741,{"symbol":2721,"time":292,"open":3006,"high":3001,"low":3007,"close":3008},728.95,716.58,728.99,{"symbol":2721,"time":297,"open":3010,"high":2918,"low":3011,"close":3012},738.91,729.6,734.3,{"symbol":2721,"time":301,"open":3014,"high":3015,"low":3016,"close":3017},735.17,739.95,730.84,733.24,{"symbol":2721,"time":305,"open":3019,"high":3020,"low":3021,"close":3022},733.81,739.63,732.3,733.58,{"symbol":2721,"time":309,"open":3024,"high":3025,"low":3026,"close":3027},747.7,750.18,743.13,744.39,{"symbol":2721,"time":312,"open":3029,"high":3030,"low":3031,"close":3032},747.76,748.23,743.86,746.74,{"symbol":2721,"time":317,"open":3034,"high":3035,"low":3036,"close":3037},751.29,752.15,739.22,740.96,{"symbol":2721,"time":321,"open":3039,"high":3040,"low":3041,"close":3042},754.55,755.44,749.88,750.33,{"symbol":2721,"time":324,"open":3044,"high":3045,"low":3046,"close":3047},751.85,756.68,751.76,754.83,{"symbol":2721,"time":327,"open":3049,"high":3050,"low":3051,"close":3052},740.71,744.44,735.03,741.75,{"symbol":2721,"time":329,"open":3054,"high":3055,"low":3056,"close":3057},728.76,740,724.41,737.76,{"symbol":2721,"time":333,"open":3059,"high":3060,"low":3061,"close":3062},733.39,738.38,725.33,725.43,{"symbol":2721,"time":335,"open":3064,"high":3065,"low":3066,"close":3067},743.63,746.9,722.59,737.05,{"symbol":2721,"time":338,"open":3069,"high":3070,"low":3071,"close":3036},743.36,745.34,738.19,{"symbol":2721,"time":342,"open":3073,"high":3074,"low":3075,"close":3076},752.31,752.82,735.53,737.55,{"symbol":2721,"time":346,"open":3078,"high":3079,"low":3080,"close":3081},752.1,758.31,751.47,757.09,{"symbol":2721,"time":350,"open":3083,"high":3084,"low":3085,"close":2948},758.15,758.8,753.57,{"symbol":2721,"time":352,"open":3087,"high":3088,"low":3089,"close":3090},757.03,760.4,756.75,759.57,{"symbol":2721,"time":354,"open":3092,"high":3093,"low":3094,"close":3095},755.36,760.28,754.69,758.54,{"symbol":2721,"time":357,"open":3097,"high":3098,"low":3094,"close":3099},755.9,758.08,756.48,{"symbol":2721,"time":360,"open":3101,"high":3102,"low":3103,"close":3104},750.25,755.15,749.23,754.6,{"symbol":2721,"time":363,"open":3106,"high":3107,"low":3108,"close":3109},750.88,751.38,748.22,750.46,{"symbol":2721,"time":366,"open":3111,"high":3112,"low":3113,"close":3114},750.01,752.13,748.37,750.59,{"symbol":2721,"time":371,"open":3116,"high":3117,"low":3118,"close":3119},746.24,748.94,744.48,745.64,{"symbol":2721,"time":377,"open":3121,"high":3122,"low":3123,"close":3124},738.64,744.87,737.03,742.72,{"symbol":2721,"time":383,"open":3126,"high":3127,"low":3128,"close":3129},735.71,741.87,733.89,741.25,{"symbol":2721,"time":389,"open":3131,"high":3132,"low":3133,"close":3134},734.78,737.65,731.53,733.73,{"symbol":2721,"time":394,"open":3136,"high":3137,"low":3059,"close":3138},739.83,741.42,738.65,{"symbol":2721,"time":397,"open":3140,"high":3141,"low":3142,"close":3143},741.79,743.46,737.96,739.17,{"symbol":2721,"time":402,"open":3145,"high":3146,"low":3147,"close":3148},743.65,749.53,743.56,748.17,{"symbol":2721,"time":406,"open":3150,"high":3151,"low":3152,"close":3153},738.47,743.91,735.47,742.31,{"symbol":2721,"time":409,"open":3155,"high":3156,"low":3157,"close":2921},736.89,738.84,731.83,{"symbol":2721,"time":412,"open":3159,"high":3160,"low":3159,"close":3161},736.45,740.79,739.3,{"symbol":2721,"time":414,"open":3163,"high":3164,"low":3165,"close":3166},734.93,738.08,734.57,737.62,{"symbol":2721,"time":417,"open":3168,"high":3169,"low":3170,"close":3171},735.05,736.13,729.75,731.58,{"symbol":2721,"time":419,"open":3173,"high":2895,"low":3174,"close":3175},728.16,727.82,733.83,{"symbol":2721,"time":421,"open":3177,"high":3178,"low":3179,"close":3180},721.77,725.04,721.49,723.77,{"symbol":2721,"time":423,"open":3182,"high":3183,"low":3184,"close":3185},720.07,722.12,714.99,718.01,{"symbol":2721,"time":428,"open":3187,"high":3188,"low":3189,"close":3190},721.25,724.87,720.47,720.65,{"symbol":2721,"time":431,"open":3192,"high":3193,"low":3194,"close":3195},714.63,719.79,710.45,718.66,{"symbol":2721,"time":434,"open":3197,"high":3198,"low":3199,"close":3200},711,712.2,708.37,711.58,{"symbol":2721,"time":436,"open":3202,"high":3203,"low":3204,"close":3205},711.82,712.88,709.25,711.69,{"symbol":2721,"time":439,"open":3207,"high":3208,"low":3209,"close":3210},713.17,715.63,712.3,715.17,{"symbol":2721,"time":441,"open":3212,"high":3213,"low":3214,"close":3215},710.75,714.47,709.01,713.94,{"symbol":2721,"time":444,"open":3217,"high":3218,"low":3219,"close":3220},709.5,712.36,702.28,708.45,{"symbol":2721,"time":446,"open":3222,"high":3223,"low":3224,"close":3225},709.15,711.45,708.22,711.21,{"symbol":2721,"time":448,"open":3227,"high":3228,"low":3229,"close":3230},710.28,711.28,702.64,704.08,{"symbol":2721,"time":451,"open":3232,"high":3233,"low":3234,"close":3235},708.78,709.91,706.14,708.72,{"symbol":2721,"time":455,"open":3234,"high":3237,"low":3238,"close":3239},712.39,705.76,710.14,{"symbol":2721,"time":458,"open":3241,"high":3242,"low":3243,"close":3244},701.06,702.78,698.53,701.66,{"symbol":2721,"time":461,"open":3246,"high":3247,"low":3248,"close":3249},695.26,700.28,694.2,699.94,{"symbol":2721,"time":464,"open":3251,"high":3252,"low":3253,"close":3254},687.69,694.58,687.66,694.46,{"symbol":2721,"time":466,"open":3256,"high":3257,"low":3258,"close":3259},677.41,686.3,676.58,686.1,{"symbol":2721,"time":468,"open":3261,"high":3262,"low":3263,"close":3264},681.32,682.03,678.45,679.46,{"symbol":2721,"time":473,"open":3266,"high":3267,"low":3268,"close":3269},674.84,681.16,673.77,679.91,{"symbol":2721,"time":477,"open":3271,"high":3272,"low":3273,"close":3274},676.39,677.08,671.46,676.01,{"symbol":2721,"time":480,"open":3276,"high":3277,"low":3278,"close":3279},656.65,659.61,651.06,659.22,{"symbol":2721,"time":484,"open":3281,"high":3282,"low":3283,"close":3284},655.86,659.72,655.52,658.93,{"symbol":2721,"time":487,"open":3286,"high":3287,"low":3288,"close":3289},646.42,658.2,645.11,655.83,{"symbol":2721,"time":489,"open":3291,"high":3292,"low":3293,"close":3294},653.9,658.52,653,655.24,{"symbol":2721,"time":493,"open":3296,"high":3297,"low":3298,"close":3299},638.94,651.54,637.98,650.34,{"symbol":2721,"time":498,"open":3301,"high":3302,"low":3303,"close":3304},640.11,640.37,629.28,631.97,{"symbol":2721,"time":503,"open":3306,"high":3307,"low":3308,"close":3309},642.5,642.66,633.11,634.09,{"symbol":2721,"time":508,"open":3311,"high":3312,"low":3313,"close":3314},652.06,654.85,644.82,645.09,{"symbol":2721,"time":513,"open":3316,"high":3317,"low":3318,"close":3319},658.67,660.89,654.24,656.82,{"symbol":2721,"time":519,"open":3321,"high":3322,"low":3323,"close":3324},651.32,657.03,649.88,653.18,{"symbol":2721,"time":525,"open":3326,"high":3327,"low":3328,"close":3329},658.07,662.62,653.94,655.38,{"symbol":2721,"time":528,"open":3331,"high":3332,"low":3333,"close":3334},656.51,656.69,644.72,648.57,{"symbol":2721,"time":532,"open":3336,"high":3337,"low":3338,"close":3339},656.97,662.98,655.17,659.8,{"symbol":2721,"time":536,"open":3341,"high":3342,"low":3343,"close":3344},668.36,669.72,661.19,661.43,{"symbol":2721,"time":540,"open":3346,"high":3347,"low":3348,"close":3349},672.39,674.44,669.7,670.79,{"symbol":2721,"time":544,"open":3351,"high":3352,"low":3353,"close":3354},668.38,672.07,667.12,669.03,{"symbol":2721,"time":547,"open":3356,"high":3357,"low":3358,"close":3359},669.27,672.34,661.36,662.29,{"symbol":2721,"time":551,"open":3361,"high":3362,"low":3363,"close":3364},671.16,671.65,665.87,666.06,{"symbol":2721,"time":554,"open":3366,"high":3367,"low":3368,"close":3369},677.58,680.08,673.34,676.33,{"symbol":2721,"time":557,"open":3371,"high":3372,"low":3373,"close":3374},677.72,683.36,674.76,677.18,{"symbol":2721,"time":561,"open":3376,"high":3377,"low":3378,"close":3379},666.39,679.92,662.39,678.27,{"symbol":2721,"time":564,"open":3381,"high":3382,"low":3383,"close":3384},673.41,676.11,669.76,672.38,{"symbol":2721,"time":567,"open":3386,"high":3387,"low":3388,"close":3389},682.08,685.53,675.61,681.31,{"symbol":2721,"time":570,"open":3391,"high":3392,"low":3393,"close":3394},681.63,687.09,679.62,685.13,{"symbol":2721,"time":576,"open":3396,"high":3397,"low":3398,"close":3399},675.06,682.61,669.66,680.33,{"symbol":2721,"time":580,"open":3401,"high":3402,"low":3403,"close":3404},678.7,688.62,678.02,686.38,{"symbol":2721,"time":584,"open":3406,"high":3407,"low":3408,"close":3409},683.09,686.86,681.64,685.99,{"symbol":2721,"time":587,"open":3411,"high":3412,"low":3413,"close":3414},693.28,693.3,684.35,689.3,{"symbol":2721,"time":589,"open":3416,"high":3417,"low":3418,"close":3419},690.18,693.68,690.1,693.15,{"symbol":2721,"time":591,"open":3421,"high":3422,"low":3423,"close":3424},681.9,688.35,680,687.35,{"symbol":2721,"time":595,"open":3426,"high":3427,"low":3428,"close":3429},687.83,690,680.37,682.39,{"symbol":2721,"time":597,"open":3431,"high":3432,"low":3433,"close":3434},682.32,690.06,681.73,689.43,{"symbol":2721,"time":600,"open":3436,"high":3437,"low":3438,"close":3439},683.84,686.18,681.55,684.48,{"symbol":2721,"time":602,"open":3441,"high":3442,"low":3443,"close":3444},684.02,689.15,682.83,686.29,{"symbol":2721,"time":605,"open":3446,"high":3447,"low":3448,"close":3449},680.14,684.94,675.78,682.85,{"symbol":2721,"time":607,"open":3451,"high":3452,"low":3453,"close":3454},681.69,686.28,677.52,681.75,{"symbol":2721,"time":611,"open":3456,"high":3457,"low":3428,"close":3458},694.24,695.35,681.27,{"symbol":2721,"time":613,"open":3460,"high":3461,"low":3462,"close":3463},696.39,697.14,689.18,691.96,{"symbol":2721,"time":615,"open":3465,"high":3466,"low":3467,"close":3468},694.95,696.54,691.66,692.12,{"symbol":2721,"time":620,"open":3470,"high":3471,"low":3472,"close":3473},689.42,695.87,688.34,693.95,{"symbol":2721,"time":624,"open":3475,"high":3476,"low":3477,"close":3478},681.46,692.31,680.85,690.62,{"symbol":2721,"time":629,"open":3480,"high":3481,"low":3482,"close":3483},680.94,683.69,675.79,677.62,{"symbol":2721,"time":635,"open":3485,"high":3486,"low":3487,"close":3488},690.35,691.45,681.76,686.19,{"symbol":2721,"time":641,"open":3490,"high":3491,"low":3492,"close":3493},696.21,696.96,684.03,689.53,{"symbol":2721,"time":646,"open":3495,"high":3496,"low":3470,"close":3497},689.58,696.93,695.41,{"symbol":2721,"time":652,"open":3499,"high":3500,"low":3501,"close":3502},691.79,694.21,687.12,691.97,{"symbol":2721,"time":657,"open":3460,"high":3504,"low":3505,"close":3506},697.06,684.83,694.04,{"symbol":2721,"time":661,"open":3508,"high":3509,"low":3510,"close":3511},697.05,697.84,693.94,695.42,{"symbol":2721,"time":667,"open":3513,"high":3514,"low":3515,"close":3516},694.18,696.53,693.57,695.49,{"symbol":2721,"time":672,"open":3518,"high":3519,"low":3520,"close":3521},690.49,694.13,689.92,692.73,{"symbol":2721,"time":678,"open":3523,"high":3524,"low":3525,"close":3526},688.15,690.96,687.16,689.23,{"symbol":2721,"time":683,"open":3528,"high":3529,"low":3530,"close":3531},689.85,691.13,686.92,688.98,{"symbol":2721,"time":689,"open":3533,"high":3534,"low":3535,"close":3536},679.65,688.74,678.13,685.4,{"symbol":2721,"time":695,"open":3538,"high":3539,"low":3540,"close":3366},681.49,684.77,676.57,{"symbol":2721,"time":701,"open":3542,"high":3543,"low":3418,"close":3467},693.66,694.25,{"symbol":2721,"time":706,"open":3545,"high":3546,"low":3547,"close":3548},694.57,695.45,691.25,692.24,{"symbol":2721,"time":712,"open":3550,"high":3551,"low":3552,"close":3553},691,691.72,686.04,690.36,{"symbol":2721,"time":717,"open":3516,"high":3555,"low":3556,"close":3557},696.09,691.35,693.77,{"symbol":2721,"time":723,"open":3559,"high":3555,"low":3560,"close":3561},690.68,690.63,695.16,{"symbol":2721,"time":729,"open":3560,"high":3563,"low":3462,"close":3564},695.31,694.07,{"symbol":2721,"time":734,"open":3566,"high":3478,"low":3567,"close":3568},688.82,687.49,689.51,{"symbol":2721,"time":739,"open":3570,"high":3571,"low":3572,"close":3495},692.19,693.96,689.32,{"symbol":2721,"time":744,"open":3574,"high":3575,"low":3576,"close":3577},687.93,692.32,687.78,691.81,{"symbol":2721,"time":749,"open":3579,"high":3434,"low":3404,"close":3580},686.54,687.72,{"symbol":2721,"time":753,"open":3582,"high":3583,"low":3584,"close":3585},685.71,686.87,679.82,683.17,{"symbol":2721,"time":757,"open":3587,"high":3588,"low":3589,"close":3590},687.14,687.36,681.71,681.92,{"symbol":2721,"time":761,"open":3592,"high":3593,"low":3594,"close":3595},687.45,688.56,686.58,687.01,{"symbol":2721,"time":765,"open":3597,"high":3598,"low":3599,"close":3600},687.54,689.2,686.07,687.85,{"symbol":2721,"time":770,"open":3602,"high":3467,"low":3603,"close":3604},690.64,689.27,690.31,{"symbol":2721,"time":774,"open":3606,"high":3607,"low":3608,"close":3609},687.95,690.83,687.8,690.38,{"symbol":2721,"time":777,"open":3611,"high":3612,"low":3613,"close":3614},683.92,688.2,683.87,687.96,{"symbol":2721,"time":782,"open":3616,"high":3617,"low":3618,"close":3505},683.94,685.36,680.59,{"symbol":2721,"time":787,"open":3620,"high":3621,"low":3622,"close":3618},676.59,681.09,676.47,{"symbol":2721,"time":793,"open":3624,"high":3625,"low":3626,"close":3622},677.6,680.74,674.9,{"symbol":2721,"time":798,"open":3628,"high":3629,"low":3630,"close":3631},679.89,680.44,671.2,671.4,{"symbol":2721,"time":804,"open":3633,"high":3634,"low":3635,"close":3636},679.23,681.08,674.98,678.87,{"symbol":2721,"time":809,"open":3638,"high":3639,"low":3640,"close":3641},685.74,685.76,679.25,680.73,{"symbol":2721,"time":815,"open":3643,"high":3644,"low":3645,"close":3487},688.17,688.88,679.17,{"symbol":2721,"time":820,"open":3647,"high":3648,"low":3649,"close":3650},685.14,689.25,682.17,689.17,{"symbol":2721,"time":824,"open":3652,"high":3653,"low":3389,"close":3654},682.56,688.97,687.57,{"symbol":2721,"time":828,"open":3656,"high":3657,"low":3658,"close":3659},683.15,685.39,682.59,683.04,{"symbol":2721,"time":831,"open":3661,"high":3662,"low":3663,"close":3664},686.59,686.64,681.57,683.63,{"symbol":2721,"time":833,"open":3666,"high":3667,"low":3668,"close":3669},685.47,688.39,684.58,685.69,{"symbol":2721,"time":838,"open":3671,"high":3672,"low":3673,"close":3674},685.3,685.37,681.34,684.39,{"symbol":2721,"time":843,"open":3676,"high":3677,"low":3678,"close":3679},680.57,684.91,679.69,683.89,{"symbol":2721,"time":847,"open":3590,"high":3681,"low":3682,"close":3683},683.82,679.33,681.53,{"symbol":2721,"time":851,"open":3685,"high":3686,"low":3687,"close":3688},678.81,682.99,678.74,680.27,{"symbol":2721,"time":855,"open":3690,"high":3691,"low":3692,"close":3693},680.86,683.67,680.5,683.39,{"symbol":2721,"time":857,"open":3695,"high":3696,"low":3697,"close":3698},677.63,681.7,676.72,679.68,{"symbol":2721,"time":860,"open":3700,"high":3701,"low":3702,"close":3703},668.63,676.21,664.48,675.02,{"symbol":2721,"time":865,"open":3705,"high":3706,"low":3707,"close":3708},662.69,670.06,661.59,668.73,{"symbol":2721,"time":870,"open":3710,"high":3711,"low":3712,"close":3713},655.05,664.55,650.85,659.03,{"symbol":2721,"time":874,"open":3715,"high":3716,"low":3717,"close":3718},672.91,675.56,651.89,652.53,{"symbol":2721,"time":876,"open":3720,"high":3721,"low":3722,"close":3723},660.78,667.34,658.75,662.63,{"symbol":2721,"time":879,"open":3725,"high":3726,"low":3281,"close":3727},662.1,665.12,660.08,{"symbol":2721,"time":881,"open":3348,"high":3729,"low":3730,"close":3731},673.71,662.17,665.67,{"symbol":2721,"time":885,"open":3733,"high":3734,"low":3735,"close":3736},665.38,675.66,663.27,671.93,{"symbol":2721,"time":888,"open":3692,"high":3690,"low":3738,"close":3739},670.52,672.04,{"symbol":2721,"time":891,"open":3741,"high":3742,"low":3743,"close":3744},684.79,684.96,680.95,683.38,{"symbol":2721,"time":896,"open":3746,"high":3747,"low":3748,"close":3749},679.95,683.57,678.73,683,{"symbol":2721,"time":898,"open":3751,"high":3752,"low":3753,"close":3754},677.24,682.18,675.03,681.44,{"symbol":2721,"time":901,"open":3756,"high":3757,"low":3758,"close":3759},667.91,671.08,661.21,670.97,{"symbol":2721,"time":906,"open":3622,"high":3761,"low":3762,"close":3763},677.38,668.72,670.31,{"symbol":2721,"time":911,"open":3635,"high":3690,"low":3765,"close":3366},674.17,{"symbol":2721,"time":916,"open":3382,"high":3767,"low":3768,"close":3769},679.96,674.58,675.24,{"symbol":2721,"time":922,"open":3771,"high":3772,"low":3773,"close":3774},685.67,685.8,679.94,683.34,{"symbol":2721,"time":927,"open":3776,"high":3777,"low":3778,"close":3779},685.04,685.08,679.24,682.06,{"symbol":2721,"time":932,"open":3781,"high":3782,"low":3783,"close":3783},683.9,685.94,679.83,{"symbol":2721,"time":936,"open":3785,"high":3786,"low":3787,"close":3788},688.72,689.7,682.87,687.39,{"symbol":2721,"time":941,"open":3790,"high":3791,"low":3505,"close":3792},687.05,688.91,687.06,{"symbol":2721,"time":945,"open":3794,"high":3795,"low":3796,"close":3797},682.73,685.54,682.12,685.24,{"symbol":2721,"time":949,"open":3799,"high":3800,"low":3801,"close":3802},676.46,678.47,675.65,677.25,{"symbol":2721,"time":953,"open":3804,"high":3805,"low":3806,"close":3807},668.12,672.71,667.8,671.76,{"symbol":2721,"time":957,"open":3809,"high":3809,"low":3810,"close":3806},672,663.3,{"symbol":2721,"time":961,"open":3812,"high":3813,"low":3814,"close":3815},671.44,672.99,669.98,671.29,{"symbol":2721,"time":966,"open":3817,"high":3818,"low":3819,"close":3820},667.32,672.21,667.27,671.3,{"symbol":2721,"time":968,"open":3822,"high":3823,"low":3824,"close":3825},659.5,665.76,658.14,664.39,{"symbol":2721,"time":971,"open":3827,"high":3828,"low":3829,"close":3830},666.82,668.71,657.11,660.64,{"symbol":2721,"time":973,"open":3827,"high":3832,"low":3284,"close":3833},670.23,665.17,{"symbol":2721,"time":977,"open":3835,"high":3836,"low":3837,"close":3838},657.17,665.83,653.17,662.23,{"symbol":2721,"time":979,"open":3840,"high":3841,"low":3842,"close":3843},660.65,665.13,659.77,663.04,{"symbol":2721,"time":981,"open":3845,"high":3846,"low":3847,"close":3848},672.13,673.95,652.84,653.02,{"symbol":2721,"time":983,"open":3850,"high":3851,"low":3852,"close":3361},673.53,673.94,669.21,{"symbol":2721,"time":987,"open":3854,"high":3855,"low":3856,"close":3857},670.25,673.21,669.42,673.11,{"symbol":2721,"time":990,"open":3859,"high":3813,"low":3860,"close":3861},672.54,667.67,669.12,{"symbol":2721,"time":994,"open":3863,"high":3864,"low":3865,"close":3866},671.62,672.51,669.46,671.61,{"symbol":2721,"time":999,"open":3868,"high":3869,"low":3870,"close":3852},669.99,672.68,668.16,{"symbol":2721,"time":1005,"open":3872,"high":3873,"low":3874,"close":3875},670.45,670.57,666.78,669.22,{"symbol":2721,"time":1010,"open":3877,"high":3878,"low":3879,"close":3880},663.17,669.37,663.06,668.45,{"symbol":2721,"time":1014,"open":3882,"high":3883,"low":3884,"close":3885},662.93,666.65,661.61,666.18,{"symbol":2721,"time":1020,"open":3887,"high":3888,"low":3889,"close":3890},664.36,665.28,661.86,663.68,{"symbol":2721,"time":1023,"open":3892,"high":3893,"low":3894,"close":3895},659.51,662.37,657.88,661.82,{"symbol":2721,"time":1028,"open":3897,"high":3898,"low":3899,"close":3900},657.94,659.41,654.41,658.05,{"symbol":2721,"time":1031,"open":3902,"high":3903,"low":3904,"close":3905},664.51,664.61,659.67,661.1,{"symbol":2721,"time":1033,"open":3907,"high":3721,"low":3908,"close":3909},666.72,661.98,663.21,{"symbol":2721,"time":1036,"open":3911,"high":3912,"low":3730,"close":3913},662.2,667.29,666.84,{"symbol":2721,"time":1038,"open":3915,"high":3711,"low":3916,"close":3917},662.33,660.37,663.7,{"symbol":2721,"time":1041,"open":3919,"high":3920,"low":3921,"close":3922},661.89,664.89,660.27,662.26,{"symbol":2721,"time":1045,"open":3924,"high":3925,"low":3926,"close":3927},660.01,661.72,654.3,659.18,{"symbol":2721,"time":1048,"open":3929,"high":3930,"low":3931,"close":3932},661.47,661.78,659.21,660,{"symbol":2721,"time":1050,"open":3934,"high":3935,"low":3936,"close":3937},659.64,661.04,659.34,660.91,{"symbol":2721,"time":1053,"open":3939,"high":3940,"low":3941,"close":3942},657.6,659.11,656.9,657.41,{"symbol":2721,"time":1057,"open":3944,"high":3945,"low":3946,"close":3947},654.18,658.33,653.59,657.63,{"symbol":2721,"time":1059,"open":3949,"high":3950,"low":3951,"close":3952},653.62,654.55,650.63,652.21,{"symbol":2721,"time":1062,"open":3954,"high":3955,"low":3956,"close":3957},648.97,650.86,647.22,650.33,{"symbol":2721,"time":1066,"open":3959,"high":3960,"low":3961,"close":3962},648.62,649.84,647.23,648.83,{"symbol":2721,"time":1070,"open":3964,"high":3952,"low":3965,"close":3966},651.48,643.33,647.24,{"symbol":2721,"time":1073,"open":3968,"high":3969,"low":3970,"close":3971},644.42,649.15,643.51,649.12,{"symbol":2721,"time":1077,"open":3973,"high":3974,"low":3975,"close":3976},642.67,644.21,640.46,643.74,{"symbol":2721,"time":1080,"open":3978,"high":3979,"low":3980,"close":3981},637.5,640.49,634.92,640.27,{"symbol":2721,"time":1082,"open":3983,"high":3984,"low":3985,"close":3986},647.47,647.84,643.14,645.05,{"symbol":2721,"time":1084,"open":3966,"high":3988,"low":3989,"close":3990},649.48,645.34,648.92,{"symbol":2721,"time":1087,"open":3992,"high":3993,"low":3968,"close":3994},644.57,647.37,646.63,[3996,4000,4004,4006,4009,4011,4014,4016,4018,4020,4023,4026,4028,4029,4031,4033,4035,4037,4039,4041,4042,4044,4047,4049,4051,4052,4054,4056,4057,4059,4061,4063,4065,4067,4069,4071,4073,4075,4077,4079,4081,4083,4085,4087,4089,4091,4093,4095,4097,4099,4101,4102,4104,4106,4108,4110,4112,4114,4115,4117,4119,4121,4123,4125],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":3999},"BULLISH","MACD","2026-09-18 00:00:00",{"time":66,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4003},"False","BEARISH","2026-09-09 00:00:00",{"time":98,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4005},"2026-08-31 00:00:00",{"time":125,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4007,"datetime":4008},"CCI","2026-08-24 00:00:00",{"time":130,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4010},"2026-08-21 00:00:00",{"time":135,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4012,"datetime":4013},"ADX","2026-08-20 00:00:00",{"time":147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4007,"datetime":4015},"2026-08-18 00:00:00",{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4012,"datetime":4017},"2026-08-14 00:00:00",{"time":162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4019},"2026-08-13 00:00:00",{"time":168,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4021,"datetime":4022},"MA","2026-08-11 00:00:00",{"time":192,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4024,"datetime":4025},"BollingerBands","2026-08-03 00:00:00",{"time":211,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4007,"datetime":4027},"2026-07-27 00:00:00",{"time":211,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4027},{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4021,"datetime":4030},"2026-07-16 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4032},"2026-07-07 00:00:00",{"time":273,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4034},"2026-07-06 00:00:00",{"time":278,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4012,"datetime":4036},"2026-07-01 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4007,"datetime":4038},"2026-06-23 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4012,"datetime":4040},"2026-06-22 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4040},{"time":324,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4021,"datetime":4043},"2026-06-15 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4045,"datetime":4046},"RSI","2026-06-10 00:00:00",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4021,"datetime":4048},"2026-06-04 00:00:00",{"time":354,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4012,"datetime":4050},"2026-06-01 00:00:00",{"time":354,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4021,"datetime":4050},{"time":357,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4007,"datetime":4053},"2026-05-29 00:00:00",{"time":363,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4055},"2026-05-27 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4021,"datetime":4055},{"time":383,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4045,"datetime":4058},"2026-05-20 00:00:00",{"time":402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4024,"datetime":4060},"2026-05-14 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4012,"datetime":4062},"2026-05-13 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4007,"datetime":4064},"2026-05-12 00:00:00",{"time":412,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4066},"2026-05-11 00:00:00",{"time":414,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4068},"2026-05-08 00:00:00",{"time":431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4070},"2026-04-30 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4045,"datetime":4072},"2026-04-22 00:00:00",{"time":448,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4021,"datetime":4074},"2026-04-21 00:00:00",{"time":466,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4024,"datetime":4076},"2026-04-13 00:00:00",{"time":489,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4007,"datetime":4078},"2026-04-01 00:00:00",{"time":528,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4012,"datetime":4080},"2026-03-20 00:00:00",{"time":567,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4082},"2026-03-05 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4007,"datetime":4084},"2026-01-16 00:00:00",{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4086},"2026-01-14 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4012,"datetime":4088},"2026-01-13 00:00:00",{"time":729,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4090},"2026-01-09 00:00:00",{"time":774,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4092},"2025-12-24 00:00:00",{"time":804,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4007,"datetime":4094},"2025-12-16 00:00:00",{"time":824,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4096},"2025-12-10 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4021,"datetime":4098},"2025-12-08 00:00:00",{"time":838,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4024,"datetime":4100},"2025-12-04 00:00:00",{"time":838,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4007,"datetime":4100},{"time":847,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4012,"datetime":4103},"2025-12-02 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4007,"datetime":4105},"2025-12-01 00:00:00",{"time":881,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4045,"datetime":4107},"2025-11-17 00:00:00",{"time":891,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4012,"datetime":4109},"2025-11-12 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":3998,"datetime":4111},"2025-11-10 00:00:00",{"time":932,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4021,"datetime":4113},"2025-10-30 00:00:00",{"time":932,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4045,"datetime":4113},{"time":953,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4024,"datetime":4116},"2025-10-23 00:00:00",{"time":971,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4012,"datetime":4118},"2025-10-16 00:00:00",{"time":979,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4007,"datetime":4120},"2025-10-13 00:00:00",{"time":983,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":3998,"datetime":4122},"2025-10-09 00:00:00",{"time":1014,"symbol":5,"current_signal":4001,"signal_change":23,"signal_type":4002,"trading_system":4045,"datetime":4124},"2025-09-30 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3997,"trading_system":4021,"datetime":4126},"2025-09-25 00:00:00",[4128,4134,4140,4145,4150,4155,4160,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4222,4227,4232,4237,4242,4247,4252,4257,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4402,4408,4414,4420,4427,4433,4439,4445,4451,4457,4463,4469,4475,4481,4487,4493,4498,4504,4509,4515,4521,4527,4533,4539,4545,4551,4556,4562,4568,4574,4580,4586,4592,4598,4604,4610,4616,4622,4628,4634,4640,4646,4652,4658,4664,4670],{"symbol":5,"form":4129,"filingdate":595,"primarydocument":4130,"accessionnumber":4131,"filing_url":4132,"sec_url":4133},"8-K","kmi-20260220.htm","0001506307-26-000016","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000016/kmi-20260220.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000016/0001506307-26-000016-index.htm",{"symbol":5,"form":4135,"filingdate":607,"primarydocument":4136,"accessionnumber":4137,"filing_url":4138,"sec_url":4139},"10-K","kmi-20251231.htm","0001506307-26-000011","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000011/kmi-20251231.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000011/0001506307-26-000011-index.htm",{"symbol":5,"form":4129,"filingdate":657,"primarydocument":4141,"accessionnumber":4142,"filing_url":4143,"sec_url":4144},"kmi-20260128.htm","0001506307-26-000007","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000007/kmi-20260128.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000007/0001506307-26-000007-index.htm",{"symbol":5,"form":4129,"filingdate":689,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"kmi-20260121.htm","0001506307-26-000002","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000002/kmi-20260121.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000002/0001506307-26-000002-index.htm",{"symbol":5,"form":4129,"filingdate":833,"primarydocument":4151,"accessionnumber":4152,"filing_url":4153,"sec_url":4154},"kmi-20251204.htm","0001506307-25-000071","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000071/kmi-20251204.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000071/0001506307-25-000071-index.htm",{"symbol":5,"form":4129,"filingdate":901,"primarydocument":4156,"accessionnumber":4157,"filing_url":4158,"sec_url":4159},"kmi-20251106.htm","0001506307-25-000069","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000069/kmi-20251106.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000069/0001506307-25-000069-index.htm",{"symbol":5,"form":4161,"filingdate":949,"primarydocument":4162,"accessionnumber":4163,"filing_url":4164,"sec_url":4165},"10-Q","kmi-20250930.htm","0001506307-25-000065","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000065/kmi-20250930.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000065/0001506307-25-000065-index.htm",{"symbol":5,"form":4129,"filingdate":957,"primarydocument":4167,"accessionnumber":4168,"filing_url":4169,"sec_url":4170},"kmi-20251022.htm","0001506307-25-000063","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000063/kmi-20251022.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000063/0001506307-25-000063-index.htm",{"symbol":5,"form":4129,"filingdate":1023,"primarydocument":4172,"accessionnumber":4173,"filing_url":4174,"sec_url":4175},"kmi-20250925.htm","0001506307-25-000057","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000057/kmi-20250925.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000057/0001506307-25-000057-index.htm",{"symbol":5,"form":4129,"filingdate":1082,"primarydocument":4177,"accessionnumber":4178,"filing_url":4179,"sec_url":4180},"kmi-20250828.htm","0001506307-25-000052","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000052/kmi-20250828.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000052/0001506307-25-000052-index.htm",{"symbol":5,"form":4129,"filingdate":1124,"primarydocument":4182,"accessionnumber":4183,"filing_url":4184,"sec_url":4185},"kmi-20250806.htm","0001506307-25-000047","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000047/kmi-20250806.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000047/0001506307-25-000047-index.htm",{"symbol":5,"form":4161,"filingdate":1164,"primarydocument":4187,"accessionnumber":4188,"filing_url":4189,"sec_url":4190},"kmi-20250630.htm","0001506307-25-000045","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000045/kmi-20250630.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000045/0001506307-25-000045-index.htm",{"symbol":5,"form":4129,"filingdate":1169,"primarydocument":4192,"accessionnumber":4193,"filing_url":4194,"sec_url":4195},"kmi-20250716.htm","0001506307-25-000042","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000042/kmi-20250716.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000042/0001506307-25-000042-index.htm",{"symbol":5,"form":4129,"filingdate":1244,"primarydocument":4197,"accessionnumber":4198,"filing_url":4199,"sec_url":4200},"kmi-20250612.htm","0001506307-25-000036","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000036/kmi-20250612.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000036/0001506307-25-000036-index.htm",{"symbol":5,"form":4129,"filingdate":1283,"primarydocument":4202,"accessionnumber":4203,"filing_url":4204,"sec_url":4205},"kmi-20250515.htm","0001506307-25-000030","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000030/kmi-20250515.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000030/0001506307-25-000030-index.htm",{"symbol":5,"form":4129,"filingdate":1296,"primarydocument":4207,"accessionnumber":4208,"filing_url":4209,"sec_url":4210},"kmi-20250509.htm","0001506307-25-000028","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000028/kmi-20250509.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000028/0001506307-25-000028-index.htm",{"symbol":5,"form":4129,"filingdate":1323,"primarydocument":4212,"accessionnumber":4213,"filing_url":4214,"sec_url":4215},"kmi-20250422.htm","0001506307-25-000026","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000026/kmi-20250422.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000026/0001506307-25-000026-index.htm",{"symbol":5,"form":4161,"filingdate":4217,"primarydocument":4218,"accessionnumber":4219,"filing_url":4220,"sec_url":4221},"2025-04-18","kmi-20250331.htm","0001506307-25-000022","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000022/kmi-20250331.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000022/0001506307-25-000022-index.htm",{"symbol":5,"form":4129,"filingdate":4217,"primarydocument":4223,"accessionnumber":4224,"filing_url":4225,"sec_url":4226},"kmi-20250417.htm","0001506307-25-000024","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000024/kmi-20250417.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000024/0001506307-25-000024-index.htm",{"symbol":5,"form":4129,"filingdate":1337,"primarydocument":4228,"accessionnumber":4229,"filing_url":4230,"sec_url":4231},"kmi-20250416.htm","0001506307-25-000020","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000020/kmi-20250416.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000020/0001506307-25-000020-index.htm",{"symbol":5,"form":4129,"filingdate":1427,"primarydocument":4233,"accessionnumber":4234,"filing_url":4235,"sec_url":4236},"kmi-20250227.htm","0001506307-25-000012","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000012/kmi-20250227.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000012/0001506307-25-000012-index.htm",{"symbol":5,"form":4129,"filingdate":1429,"primarydocument":4238,"accessionnumber":4239,"filing_url":4240,"sec_url":4241},"kmi-20250224.htm","0001506307-25-000010","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000010/kmi-20250224.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000010/0001506307-25-000010-index.htm",{"symbol":5,"form":4135,"filingdate":1452,"primarydocument":4243,"accessionnumber":4244,"filing_url":4245,"sec_url":4246},"kmi-20241231.htm","0001506307-25-000008","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000008/kmi-20241231.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000008/0001506307-25-000008-index.htm",{"symbol":5,"form":4129,"filingdate":1465,"primarydocument":4248,"accessionnumber":4249,"filing_url":4250,"sec_url":4251},"kmi-20250204.htm","0001506307-25-000006","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000006/kmi-20250204.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000006/0001506307-25-000006-index.htm",{"symbol":5,"form":4129,"filingdate":1477,"primarydocument":4253,"accessionnumber":4254,"filing_url":4255,"sec_url":4256},"kmi-20250122.htm","0001506307-25-000004","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000004/kmi-20250122.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000004/0001506307-25-000004-index.htm",{"symbol":5,"form":4129,"filingdate":1491,"primarydocument":4253,"accessionnumber":4258,"filing_url":4259,"sec_url":4260},"0001506307-25-000002","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000002/kmi-20250122.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000002/0001506307-25-000002-index.htm",{"symbol":5,"form":4129,"filingdate":1564,"primarydocument":4262,"accessionnumber":4263,"filing_url":4264,"sec_url":4265},"kmi-20241205.htm","0001506307-24-000124","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000124/kmi-20241205.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000124/0001506307-24-000124-index.htm",{"symbol":5,"form":4129,"filingdate":1606,"primarydocument":4267,"accessionnumber":4268,"filing_url":4269,"sec_url":4270},"kmi-20241107.htm","0001506307-24-000122","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000122/kmi-20241107.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000122/0001506307-24-000122-index.htm",{"symbol":5,"form":4161,"filingdate":1677,"primarydocument":4272,"accessionnumber":4273,"filing_url":4274,"sec_url":4275},"kmi-20240930.htm","0001506307-24-000119","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000119/kmi-20240930.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000119/0001506307-24-000119-index.htm",{"symbol":5,"form":4129,"filingdate":1683,"primarydocument":4277,"accessionnumber":4278,"filing_url":4279,"sec_url":4280},"kmi-20241016.htm","0001506307-24-000117","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000117/kmi-20241016.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000117/0001506307-24-000117-index.htm",{"symbol":5,"form":4129,"filingdate":1847,"primarydocument":4282,"accessionnumber":4283,"filing_url":4284,"sec_url":4285},"kmi-20240829.htm","0001506307-24-000115","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000115/kmi-20240829.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000115/0001506307-24-000115-index.htm",{"symbol":5,"form":4129,"filingdate":1905,"primarydocument":4287,"accessionnumber":4288,"filing_url":4289,"sec_url":4290},"kmi-20240808.htm","0001506307-24-000111","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000111/kmi-20240808.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000111/0001506307-24-000111-index.htm",{"symbol":5,"form":4129,"filingdate":1932,"primarydocument":4292,"accessionnumber":4293,"filing_url":4294,"sec_url":4295},"kmi-20240730.htm","0001506307-24-000091","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000091/kmi-20240730.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000091/0001506307-24-000091-index.htm",{"symbol":5,"form":4129,"filingdate":1940,"primarydocument":4297,"accessionnumber":4298,"filing_url":4299,"sec_url":4300},"kmi-20240722.htm","0001506307-24-000087","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000087/kmi-20240722.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000087/0001506307-24-000087-index.htm",{"symbol":5,"form":4161,"filingdate":1953,"primarydocument":4302,"accessionnumber":4303,"filing_url":4304,"sec_url":4305},"kmi-20240630.htm","0001506307-24-000074","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000074/kmi-20240630.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000074/0001506307-24-000074-index.htm",{"symbol":5,"form":4129,"filingdate":1960,"primarydocument":4307,"accessionnumber":4308,"filing_url":4309,"sec_url":4310},"kmi-20240717.htm","0001506307-24-000051","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000051/kmi-20240717.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000051/0001506307-24-000051-index.htm",{"symbol":5,"form":4129,"filingdate":2124,"primarydocument":4312,"accessionnumber":4313,"filing_url":4314,"sec_url":4315},"kmi-20240517.htm","0001506307-24-000045","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000045/kmi-20240517.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000045/0001506307-24-000045-index.htm",{"symbol":5,"form":4129,"filingdate":2144,"primarydocument":4317,"accessionnumber":4318,"filing_url":4319,"sec_url":4320},"kmi-20240509.htm","0001506307-24-000041","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000041/kmi-20240509.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000041/0001506307-24-000041-index.htm",{"symbol":5,"form":4129,"filingdate":2153,"primarydocument":4322,"accessionnumber":4323,"filing_url":4324,"sec_url":4325},"kmi-20240508.htm","0001506307-24-000039","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000039/kmi-20240508.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000039/0001506307-24-000039-index.htm",{"symbol":5,"form":4129,"filingdate":2211,"primarydocument":4327,"accessionnumber":4328,"filing_url":4329,"sec_url":4330},"kmi-20240419.htm","0001506307-24-000033","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000033/kmi-20240419.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000033/0001506307-24-000033-index.htm",{"symbol":5,"form":4161,"filingdate":2215,"primarydocument":4332,"accessionnumber":4333,"filing_url":4334,"sec_url":4335},"kmi-20240331.htm","0001506307-24-000031","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000031/kmi-20240331.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000031/0001506307-24-000031-index.htm",{"symbol":5,"form":4129,"filingdate":2224,"primarydocument":4337,"accessionnumber":4338,"filing_url":4339,"sec_url":4340},"kmi-20240417.htm","0001506307-24-000029","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000029/kmi-20240417.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000029/0001506307-24-000029-index.htm",{"symbol":5,"form":4129,"filingdate":2374,"primarydocument":4342,"accessionnumber":4343,"filing_url":4344,"sec_url":4345},"kmi-20240223.htm","0001506307-24-000013","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000013/kmi-20240223.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000013/0001506307-24-000013-index.htm",{"symbol":5,"form":4135,"filingdate":2390,"primarydocument":4347,"accessionnumber":4348,"filing_url":4349,"sec_url":4350},"kmi-20231231.htm","0001506307-24-000011","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000011/kmi-20231231.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000011/0001506307-24-000011-index.htm",{"symbol":5,"form":4129,"filingdate":2446,"primarydocument":4352,"accessionnumber":4353,"filing_url":4354,"sec_url":4355},"kmi-20240129.htm","0001506307-24-000009","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000009/kmi-20240129.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000009/0001506307-24-000009-index.htm",{"symbol":5,"form":4129,"filingdate":2473,"primarydocument":4357,"accessionnumber":4358,"filing_url":4359,"sec_url":4360},"kmi-20240119.htm","0001506307-24-000006","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000006/kmi-20240119.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000006/0001506307-24-000006-index.htm",{"symbol":5,"form":4129,"filingdate":2484,"primarydocument":4362,"accessionnumber":4363,"filing_url":4364,"sec_url":4365},"kmi-20240117.htm","0001506307-24-000004","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000004/kmi-20240117.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000004/0001506307-24-000004-index.htm",{"symbol":5,"form":4129,"filingdate":2524,"primarydocument":4367,"accessionnumber":4368,"filing_url":4369,"sec_url":4370},"kmi-20231215.htm","0001506307-23-000130","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000130/kmi-20231215.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000130/0001506307-23-000130-index.htm",{"symbol":5,"form":4129,"filingdate":2554,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"kmi-20231204.htm","0001506307-23-000122","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000122/kmi-20231204.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000122/0001506307-23-000122-index.htm",{"symbol":5,"form":4129,"filingdate":2603,"primarydocument":4377,"accessionnumber":4378,"filing_url":4379,"sec_url":4380},"kmi-20231108.htm","0001506307-23-000120","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000120/kmi-20231108.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000120/0001506307-23-000120-index.htm",{"symbol":5,"form":4161,"filingdate":2653,"primarydocument":4382,"accessionnumber":4383,"filing_url":4384,"sec_url":4385},"kmi-20230930.htm","0001506307-23-000118","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000118/kmi-20230930.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000118/0001506307-23-000118-index.htm",{"symbol":5,"form":4129,"filingdate":2661,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"kmi-20231018.htm","0001506307-23-000116","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000116/kmi-20231018.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000116/0001506307-23-000116-index.htm",{"symbol":5,"form":4129,"filingdate":2718,"primarydocument":4392,"accessionnumber":4393,"filing_url":4394,"sec_url":4395},"kmi-20230921.htm","0001506307-23-000113","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000113/kmi-20230921.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000113/0001506307-23-000113-index.htm",{"symbol":5,"form":4129,"filingdate":4397,"primarydocument":4398,"accessionnumber":4399,"filing_url":4400,"sec_url":4401},"2023-09-01","kmi-20230831.htm","0001506307-23-000111","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000111/kmi-20230831.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000111/0001506307-23-000111-index.htm",{"symbol":5,"form":4129,"filingdate":4403,"primarydocument":4404,"accessionnumber":4405,"filing_url":4406,"sec_url":4407},"2023-08-18","kmi-20230817.htm","0001506307-23-000109","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000109/kmi-20230817.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000109/0001506307-23-000109-index.htm",{"symbol":5,"form":4129,"filingdate":4409,"primarydocument":4410,"accessionnumber":4411,"filing_url":4412,"sec_url":4413},"2023-07-27","kmi-20230726.htm","0001506307-23-000091","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000091/kmi-20230726.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000091/0001506307-23-000091-index.htm",{"symbol":5,"form":4161,"filingdate":4415,"primarydocument":4416,"accessionnumber":4417,"filing_url":4418,"sec_url":4419},"2023-07-21","kmi-20230630.htm","0001506307-23-000081","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000081/kmi-20230630.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000081/0001506307-23-000081-index.htm",{"symbol":5,"form":4421,"filingdate":4422,"primarydocument":4423,"accessionnumber":4424,"filing_url":4425,"sec_url":4426},"8-K/A","2023-07-20","kmi-20230118.htm","0001506307-23-000065","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000065/kmi-20230118.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000065/0001506307-23-000065-index.htm",{"symbol":5,"form":4129,"filingdate":4428,"primarydocument":4429,"accessionnumber":4430,"filing_url":4431,"sec_url":4432},"2023-07-19","kmi-20230719.htm","0001506307-23-000058","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000058/kmi-20230719.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000058/0001506307-23-000058-index.htm",{"symbol":5,"form":4129,"filingdate":4434,"primarydocument":4435,"accessionnumber":4436,"filing_url":4437,"sec_url":4438},"2023-05-26","kmi-20230525.htm","0001506307-23-000050","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000050/kmi-20230525.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000050/0001506307-23-000050-index.htm",{"symbol":5,"form":4129,"filingdate":4440,"primarydocument":4441,"accessionnumber":4442,"filing_url":4443,"sec_url":4444},"2023-05-19","kmi-20230518.htm","0001506307-23-000046","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000046/kmi-20230518.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000046/0001506307-23-000046-index.htm",{"symbol":5,"form":4129,"filingdate":4446,"primarydocument":4447,"accessionnumber":4448,"filing_url":4449,"sec_url":4450},"2023-05-16","kmi-20230510.htm","0001506307-23-000044","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000044/kmi-20230510.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000044/0001506307-23-000044-index.htm",{"symbol":5,"form":4129,"filingdate":4452,"primarydocument":4453,"accessionnumber":4454,"filing_url":4455,"sec_url":4456},"2023-05-05","kmi-20230504.htm","0001506307-23-000042","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000042/kmi-20230504.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000042/0001506307-23-000042-index.htm",{"symbol":5,"form":4161,"filingdate":4458,"primarydocument":4459,"accessionnumber":4460,"filing_url":4461,"sec_url":4462},"2023-04-21","kmi-20230331.htm","0001506307-23-000036","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000036/kmi-20230331.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000036/0001506307-23-000036-index.htm",{"symbol":5,"form":4129,"filingdate":4464,"primarydocument":4465,"accessionnumber":4466,"filing_url":4467,"sec_url":4468},"2023-04-19","kmi-20230419.htm","0001506307-23-000034","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000034/kmi-20230419.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000034/0001506307-23-000034-index.htm",{"symbol":5,"form":4129,"filingdate":4470,"primarydocument":4471,"accessionnumber":4472,"filing_url":4473,"sec_url":4474},"2023-02-28","kmi-20230227.htm","0001506307-23-000030","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000030/kmi-20230227.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000030/0001506307-23-000030-index.htm",{"symbol":5,"form":4129,"filingdate":4476,"primarydocument":4477,"accessionnumber":4478,"filing_url":4479,"sec_url":4480},"2023-02-17","kmi-20230214.htm","0001506307-23-000028","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000028/kmi-20230214.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000028/0001506307-23-000028-index.htm",{"symbol":5,"form":4135,"filingdate":4482,"primarydocument":4483,"accessionnumber":4484,"filing_url":4485,"sec_url":4486},"2023-02-08","kmi-20221231.htm","0001506307-23-000023","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000023/kmi-20221231.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000023/0001506307-23-000023-index.htm",{"symbol":5,"form":4129,"filingdate":4488,"primarydocument":4489,"accessionnumber":4490,"filing_url":4491,"sec_url":4492},"2023-01-31","kmi-20230126.htm","0001506307-23-000019","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000019/kmi-20230126.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000019/0001506307-23-000019-index.htm",{"symbol":5,"form":4129,"filingdate":4494,"primarydocument":4423,"accessionnumber":4495,"filing_url":4496,"sec_url":4497},"2023-01-24","0001506307-23-000014","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000014/kmi-20230118.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000014/0001506307-23-000014-index.htm",{"symbol":5,"form":4129,"filingdate":4499,"primarydocument":4500,"accessionnumber":4501,"filing_url":4502,"sec_url":4503},"2023-01-23","kmi-20230120.htm","0001506307-23-000012","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000012/kmi-20230120.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000012/0001506307-23-000012-index.htm",{"symbol":5,"form":4129,"filingdate":4505,"primarydocument":4423,"accessionnumber":4506,"filing_url":4507,"sec_url":4508},"2023-01-18","0001506307-23-000002","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000002/kmi-20230118.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630723000002/0001506307-23-000002-index.htm",{"symbol":5,"form":4129,"filingdate":4510,"primarydocument":4511,"accessionnumber":4512,"filing_url":4513,"sec_url":4514},"2022-12-20","kmi-20221215.htm","0001506307-22-000121","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000121/kmi-20221215.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000121/0001506307-22-000121-index.htm",{"symbol":5,"form":4129,"filingdate":4516,"primarydocument":4517,"accessionnumber":4518,"filing_url":4519,"sec_url":4520},"2022-12-06","kmi-20221205.htm","0001506307-22-000119","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000119/kmi-20221205.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000119/0001506307-22-000119-index.htm",{"symbol":5,"form":4129,"filingdate":4522,"primarydocument":4523,"accessionnumber":4524,"filing_url":4525,"sec_url":4526},"2022-11-14","kmi-20221110.htm","0001506307-22-000115","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000115/kmi-20221110.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000115/0001506307-22-000115-index.htm",{"symbol":5,"form":4161,"filingdate":4528,"primarydocument":4529,"accessionnumber":4530,"filing_url":4531,"sec_url":4532},"2022-10-21","kmi-20220930.htm","0001506307-22-000111","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000111/kmi-20220930.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000111/0001506307-22-000111-index.htm",{"symbol":5,"form":4129,"filingdate":4534,"primarydocument":4535,"accessionnumber":4536,"filing_url":4537,"sec_url":4538},"2022-10-19","kmi-20221019.htm","0001506307-22-000105","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000105/kmi-20221019.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000105/0001506307-22-000105-index.htm",{"symbol":5,"form":4129,"filingdate":4540,"primarydocument":4541,"accessionnumber":4542,"filing_url":4543,"sec_url":4544},"2022-09-16","kmi-20220915.htm","0001506307-22-000103","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000103/kmi-20220915.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000103/0001506307-22-000103-index.htm",{"symbol":5,"form":4421,"filingdate":4546,"primarydocument":4547,"accessionnumber":4548,"filing_url":4549,"sec_url":4550},"2022-09-02","kmi-20220829.htm","0001506307-22-000101","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000101/kmi-20220829.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000101/0001506307-22-000101-index.htm",{"symbol":5,"form":4129,"filingdate":4552,"primarydocument":4547,"accessionnumber":4553,"filing_url":4554,"sec_url":4555},"2022-08-30","0001506307-22-000099","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000099/kmi-20220829.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000099/0001506307-22-000099-index.htm",{"symbol":5,"form":4129,"filingdate":4557,"primarydocument":4558,"accessionnumber":4559,"filing_url":4560,"sec_url":4561},"2022-08-09","kmi-20220808.htm","0001506307-22-000095","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000095/kmi-20220808.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000095/0001506307-22-000095-index.htm",{"symbol":5,"form":4129,"filingdate":4563,"primarydocument":4564,"accessionnumber":4565,"filing_url":4566,"sec_url":4567},"2022-07-26","kmi-20220725.htm","0001506307-22-000085","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000085/kmi-20220725.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000085/0001506307-22-000085-index.htm",{"symbol":5,"form":4161,"filingdate":4569,"primarydocument":4570,"accessionnumber":4571,"filing_url":4572,"sec_url":4573},"2022-07-22","kmi-20220630.htm","0001506307-22-000083","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000083/kmi-20220630.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000083/0001506307-22-000083-index.htm",{"symbol":5,"form":4129,"filingdate":4575,"primarydocument":4576,"accessionnumber":4577,"filing_url":4578,"sec_url":4579},"2022-07-20","kmi-20220720.htm","0001506307-22-000063","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000063/kmi-20220720.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000063/0001506307-22-000063-index.htm",{"symbol":5,"form":4129,"filingdate":4581,"primarydocument":4582,"accessionnumber":4583,"filing_url":4584,"sec_url":4585},"2022-05-27","kmi-20220526.htm","0001506307-22-000049","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000049/kmi-20220526.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000049/0001506307-22-000049-index.htm",{"symbol":5,"form":4129,"filingdate":4587,"primarydocument":4588,"accessionnumber":4589,"filing_url":4590,"sec_url":4591},"2022-05-17","kmi-20220511.htm","0001506307-22-000045","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000045/kmi-20220511.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000045/0001506307-22-000045-index.htm",{"symbol":5,"form":4129,"filingdate":4593,"primarydocument":4594,"accessionnumber":4595,"filing_url":4596,"sec_url":4597},"2022-05-05","kmi-20220504.htm","0001506307-22-000043","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000043/kmi-20220504.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000043/0001506307-22-000043-index.htm",{"symbol":5,"form":4161,"filingdate":4599,"primarydocument":4600,"accessionnumber":4601,"filing_url":4602,"sec_url":4603},"2022-04-22","kmi-20220331.htm","0001506307-22-000037","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000037/kmi-20220331.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000037/0001506307-22-000037-index.htm",{"symbol":5,"form":4129,"filingdate":4605,"primarydocument":4606,"accessionnumber":4607,"filing_url":4608,"sec_url":4609},"2022-04-20","kmi-20220420.htm","0001506307-22-000035","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000035/kmi-20220420.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000035/0001506307-22-000035-index.htm",{"symbol":5,"form":4129,"filingdate":4611,"primarydocument":4612,"accessionnumber":4613,"filing_url":4614,"sec_url":4615},"2022-03-11","kmi-20220310.htm","0001506307-22-000029","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000029/kmi-20220310.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000029/0001506307-22-000029-index.htm",{"symbol":5,"form":4129,"filingdate":4617,"primarydocument":4618,"accessionnumber":4619,"filing_url":4620,"sec_url":4621},"2022-02-25","kmi-20220224.htm","0001506307-22-000024","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000024/kmi-20220224.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000024/0001506307-22-000024-index.htm",{"symbol":5,"form":4135,"filingdate":4623,"primarydocument":4624,"accessionnumber":4625,"filing_url":4626,"sec_url":4627},"2022-02-07","kmi-20211231.htm","0001506307-22-000018","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000018/kmi-20211231.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000018/0001506307-22-000018-index.htm",{"symbol":5,"form":4129,"filingdate":4629,"primarydocument":4630,"accessionnumber":4631,"filing_url":4632,"sec_url":4633},"2022-01-24","kmi-20220121.htm","0001506307-22-000016","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000016/kmi-20220121.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000016/0001506307-22-000016-index.htm",{"symbol":5,"form":4129,"filingdate":4635,"primarydocument":4636,"accessionnumber":4637,"filing_url":4638,"sec_url":4639},"2022-01-19","kmi-20220119.htm","0001506307-22-000002","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000002/kmi-20220119.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630722000002/0001506307-22-000002-index.htm",{"symbol":5,"form":4129,"filingdate":4641,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"2021-12-06","kmi-20211203.htm","0001506307-21-000112","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000112/kmi-20211203.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000112/0001506307-21-000112-index.htm",{"symbol":5,"form":4129,"filingdate":4647,"primarydocument":4648,"accessionnumber":4649,"filing_url":4650,"sec_url":4651},"2021-11-12","kmi-20211110.htm","0001506307-21-000110","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000110/kmi-20211110.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000110/0001506307-21-000110-index.htm",{"symbol":5,"form":4129,"filingdate":4653,"primarydocument":4654,"accessionnumber":4655,"filing_url":4656,"sec_url":4657},"2021-11-02","tm2131622d1_8k.htm","0001104659-21-133014","https://www.sec.gov/Archives/edgar/data/1506307/000110465921133014/tm2131622d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1506307/000110465921133014/0001104659-21-133014-index.htm",{"symbol":5,"form":4129,"filingdate":4659,"primarydocument":4660,"accessionnumber":4661,"filing_url":4662,"sec_url":4663},"2021-11-01","kmi-20211029.htm","0001506307-21-000108","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000108/kmi-20211029.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000108/0001506307-21-000108-index.htm",{"symbol":5,"form":4161,"filingdate":4665,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"2021-10-22","kmi-20210930.htm","0001506307-21-000106","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000106/kmi-20210930.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000106/0001506307-21-000106-index.htm",{"symbol":5,"form":4129,"filingdate":4671,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"2021-10-20","kmi-20211020.htm","0001506307-21-000104","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000104/kmi-20211020.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630721000104/0001506307-21-000104-index.htm",[4677,4691,4706,4714,4721,4733,4740,4747,4754,4765,4772,4782,4789,4799,4806,4814,4821,4829,4836,4848,4859,4866,4873],{"symbol":5,"accessionnumber":4678,"filingdate":81,"sec_url":4679,"tags":4680,"headline":4683,"summary":4684,"sector":4685,"industry":4686,"date_processed":4687,"impact_score":4688,"exhibits":4689,"isLocked":4690},"0001506307-26-000115","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000115/0001506307-26-000115-index.htm",{"events":4681},[4682],"Corporate Update","Kinder Morgan to Discuss Business at Barclays Energy-Power Conference","On September 3, 2026, Kinder Morgan, Inc. announced that representatives of the company will participate in the Barclays Energy-Power Conference on September 9, 2026, to discuss the business and affairs of the company. The live presentation is scheduled to begin at 9:45 a.m. Eastern Time and will be accessible by audio webcast on the company's website. An archived webcast will be available for 180 days.","Energy & Transportation","Natural Gas Transmission","2026-09-04 10:00:52","LOW",[],false,{"symbol":5,"accessionnumber":4147,"filingdate":689,"sec_url":4149,"tags":4692,"headline":4697,"summary":4698,"sector":4685,"industry":4686,"date_processed":4699,"impact_score":4700,"exhibits":4701,"isLocked":4690},{"events":4693},[4694,4695,4696],"Earnings Beat","Dividend Announced","General Statement","Kinder Morgan Announces Record Financial Results for 2025 and Dividend Increase","Kinder Morgan, Inc. announced its preliminary financial results for the quarter and full year ended December 31, 2025, revealing a 50% increase in earnings per share (EPS) for the quarter and a 17% increase for the full year compared to 2024. The company reported a 22% increase in adjusted net income attributable to KMI for the quarter and a 13% increase for the full year. Kinder Morgan also approved a cash dividend of $0.2925 per share for the fourth quarter, a 2% increase over the previous year. The company's adjusted EBITDA increased by 10% for the quarter and 6% for the full year. Additionally, Kinder Morgan provided an outlook for 2026 with expected adjusted EBITDA of $8.6 billion and a flat budgeted net income attributable to KMI of $3.1 billion.","2026-01-21 21:14:42","MEDIUM",[4702],{"exhibit_number":4703,"htm_reference":4704,"full_url":4705},"EX-99.1","kmi2025q48-kex991.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630726000002/kmi2025q48-kex991.htm",{"symbol":5,"accessionnumber":4152,"filingdate":838,"sec_url":4154,"tags":4707,"headline":4710,"summary":4711,"sector":4685,"industry":4686,"date_processed":4712,"impact_score":4688,"exhibits":4713,"isLocked":4690},{"7.01":4708},[4709],"Regulation FD Disclosure","KMI to Participate in Wells Fargo Energy & Power Symposium","On December 4, 2025, Kinder Morgan, Inc. (KMI) announced that representatives of KMI intend to participate at the Wells Fargo Energy & Power Symposium on December 9, 2025, to discuss the business and affairs of KMI. Materials to be used during the event will be available before 6:00 a.m. Central Time on December 9, 2025, on KMI’s website. The live presentation for the symposium is scheduled to begin at 10:15 a.m. Eastern Time on December 9, 2025, and will also be accessible by audio webcast on KMI’s website. An archived webcast will remain available for 180 days on KMI’s website.","2025-12-05 11:00:43",[],{"symbol":5,"accessionnumber":4157,"filingdate":906,"sec_url":4159,"tags":4715,"headline":4717,"summary":4718,"sector":4685,"industry":4686,"date_processed":4719,"impact_score":4688,"exhibits":4720,"isLocked":4690},{"7.01":4716},[4709],"KMI Announces Participation in BofA Global Energy Conference","On November 6, 2025, Kinder Morgan, Inc. (KMI) announced that representatives of KMI intend to participate at the BofA Global Energy Conference on November 11, 2025, to discuss the business and affairs of KMI. Materials related to the event will be available before 8:00 a.m. Central Time on November 7, 2025, on KMI's website.","2025-11-07 11:00:57",[],{"symbol":5,"accessionnumber":4168,"filingdate":957,"sec_url":4170,"tags":4722,"headline":4726,"summary":4727,"sector":4685,"industry":4686,"date_processed":4728,"impact_score":4700,"exhibits":4729,"isLocked":4690},{"2.02":4723,"9.01":4724},[4694,4696],[4725],"Exhibits Furnished","Kinder Morgan Announces Q3 2025 Financial Results","Kinder Morgan, Inc. reported Q3 2025 financial results showing an Adjusted Net Income Attributable to KMI of $648 million, a 16% increase over Q3 2024. The company's Adjusted EBITDA increased by 6% to $1,991 million. Kinder Morgan also declared a cash dividend of $0.2925 per share for Q3 2025, payable on November 17, 2025, reflecting a 2% increase over Q3 2024. Looking ahead, the company maintained its positive outlook for 2025 with budgeted net income of $2.8 billion and Adjusted EPS of $1.27.","2025-10-22 20:22:44",[4730],{"exhibit_number":4703,"htm_reference":4731,"full_url":4732},"kmi2025q38-kex991.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000063/kmi2025q38-kex991.htm",{"symbol":5,"accessionnumber":4173,"filingdate":1028,"sec_url":4175,"tags":4734,"headline":4736,"summary":4737,"sector":4685,"industry":4686,"date_processed":4738,"impact_score":4688,"exhibits":4739,"isLocked":4690},{"7.01":4735},[4709],"Kinder Morgan Announces Conference Participation","On September 25, 2025, Kinder Morgan, Inc. announced that representatives of KMI intend to participate at the Wolfe Utilities, Midstream & Clean Energy Conference on September 30, 2025, to discuss the business and affairs of KMI. The live presentation will be accessible by audio webcast on KMI's website. An archived webcast will be available for 90 days.","2025-09-26 10:01:46",[],{"symbol":5,"accessionnumber":4178,"filingdate":1084,"sec_url":4180,"tags":4741,"headline":4743,"summary":4744,"sector":4685,"industry":4686,"date_processed":4745,"impact_score":4688,"exhibits":4746,"isLocked":4690},{"7.01":4742},[4709],"Kinder Morgan Announces Participation in Barclays Energy-Power Conference","On August 28, 2025, Kinder Morgan, Inc. announced that representatives of the company will participate in the Barclays Energy-Power Conference on September 3, 2025, to discuss the business and affairs of the company. The presentation will be available live and via webcast on the company's website, with an archived version accessible for 180 days.","2025-08-29 10:00:53",[],{"symbol":5,"accessionnumber":4183,"filingdate":1124,"sec_url":4185,"tags":4748,"headline":4750,"summary":4751,"sector":4685,"industry":4686,"date_processed":4752,"impact_score":4688,"exhibits":4753,"isLocked":4690},{"7.01":4749},[4709],"Kinder Morgan to Participate in Citi 2025 Natural Resources Conference","On August 6, 2025, Kinder Morgan, Inc. announced that representatives of KMI intend to participate at the Citi 2025 Natural Resources Conference on August 12-13, 2025, to discuss the business and affairs of KMI. Materials to be used during the event will be available before 8:00 a.m. Central Time on August 7, 2025, on KMI’s website at: https://ir.kindermorgan.com/events-and-presentations/default.aspx.","2025-08-21 23:21:21",[],{"symbol":5,"accessionnumber":4193,"filingdate":1169,"sec_url":4195,"tags":4755,"headline":4758,"summary":4759,"sector":4685,"industry":4686,"date_processed":4760,"impact_score":4688,"exhibits":4761,"isLocked":4690},{"2.02":4756,"9.01":4757},[4696],[4725],"Kinder Morgan Announces Q2 2025 Financial Results and Dividend","Kinder Morgan, Inc. reported preliminary financial results for Q2 2025, with net income attributable to KMI at $715 million, a 24% increase from Q2 2024. Adjusted Net Income Attributable to KMI was $619 million, a 13% increase. The company also declared a cash dividend of $0.2925 per share for Q2 2025, a 2% increase from Q2 2024. Adjusted EBITDA increased by 6% to $1,972 million compared to Q2 2024. The company's backlog stood at $9.3 billion at the end of Q2 2025, net of $750 million in projects placed in service.","2025-08-22 05:14:32",[4762],{"exhibit_number":4703,"htm_reference":4763,"full_url":4764},"kmi2025q28-kex991.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000042/kmi2025q28-kex991.htm",{"symbol":5,"accessionnumber":4198,"filingdate":1244,"sec_url":4200,"tags":4766,"headline":4768,"summary":4769,"sector":4685,"industry":4686,"date_processed":4770,"impact_score":4688,"exhibits":4771,"isLocked":4690},{"7.01":4767},[4709],"KMI to Participate in Barclays Global Infrastructure Conference","On June 12, 2025, Kinder Morgan, Inc. (KMI) announced its participation in the Barclays Global Infrastructure Conference on June 17, 2025. Materials related to the event will be available on KMI's website.","2025-08-22 14:46:33",[],{"symbol":5,"accessionnumber":4203,"filingdate":1283,"sec_url":4205,"tags":4773,"headline":4778,"summary":4779,"sector":4685,"industry":4686,"date_processed":4780,"impact_score":4700,"exhibits":4781,"isLocked":4690},{"5.07":4774},[4775,4776,4777],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Kinder Morgan, Inc. Announces Director Elections and Advisory Vote Results from 2025 Annual Meeting","On May 15, 2025, Kinder Morgan, Inc. (KMI) held its 2025 Annual Meeting of Stockholders. The meeting included the election of eleven directors, with all nominees receiving a majority of votes. Stockholders also ratified the selection of PricewaterhouseCoopers LLP as KMI's independent registered public accounting firm for 2025. Additionally, an advisory vote on executive compensation was approved by stockholders. These results are a testament to the confidence in KMI's leadership and financial strategy.","2025-08-22 19:26:33",[],{"symbol":5,"accessionnumber":4208,"filingdate":1296,"sec_url":4210,"tags":4783,"headline":4785,"summary":4786,"sector":4685,"industry":4686,"date_processed":4787,"impact_score":4688,"exhibits":4788,"isLocked":4690},{"7.01":4784},[4709],"Kinder Morgan Announces Participation in Investor Meetings","On May 9, 2025, Kinder Morgan, Inc. (KMI) announced its participation in three investor meetings: the TPH & Co. Hotter 'N Hell Energy Conference on May 14, 2025, the EIC Annual Energy Infrastructure Investor Conference on May 21-22, 2025, and the Bernstein Strategic Decisions Conference on May 28, 2025. Materials for these events will be available on KMI's website starting May 12, 2025, with the live presentation for the Bernstein conference accessible via audio webcast on May 28, 2025.","2025-08-22 21:43:13",[],{"symbol":5,"accessionnumber":4213,"filingdate":1323,"sec_url":4215,"tags":4790,"headline":4794,"summary":4795,"sector":4685,"industry":4686,"date_processed":4796,"impact_score":4797,"exhibits":4798,"isLocked":4690},{"8.01":4791,"9.01":4793},[4792],"Regulatory Investigation",[4725],"Kinder Morgan Announces Issuance of $1.85 Billion Senior Notes","On April 22, 2025, Kinder Morgan, Inc. announced the sale of $1.85 billion aggregate principal amount of Senior Notes due 2030 and 2035. The proceeds will be used for general corporate purposes, including debt refinancing. The offering is underwritten by a group of financial institutions and will be issued pursuant to an Indenture dated March 1, 2012. The notes are guaranteed and carry customary representations, warranties, and indemnification provisions.","2025-08-23 14:03:31","HIGH",[],{"symbol":5,"accessionnumber":4224,"filingdate":4217,"sec_url":4226,"tags":4800,"headline":4802,"summary":4803,"sector":4685,"industry":4686,"date_processed":4804,"impact_score":4688,"exhibits":4805,"isLocked":4690},{"7.01":4801},[4709],"Kinder Morgan Announces Updated Investor Presentation","On April 17, 2025, Kinder Morgan, Inc. announced that it will post an updated investor presentation on its website by 6:00 a.m. Central Time on April 21, 2025. The presentation will be accessible via the company's investor relations website.","2025-08-23 15:23:09",[],{"symbol":5,"accessionnumber":4229,"filingdate":1337,"sec_url":4231,"tags":4807,"headline":4810,"summary":4811,"sector":4685,"industry":4686,"date_processed":4812,"impact_score":4700,"exhibits":4813,"isLocked":4690},{"2.02":4808,"9.01":4809},[4694,4696],[4725],"Kinder Morgan Announces Q1 2025 Financial Results and Dividend","Kinder Morgan, Inc. reported its first quarter 2025 financial results, with a net income attributable to KMI of $717 million and Adjusted net income of $766 million. The company also announced a cash dividend of $0.2925 per share for the first quarter, payable on May 15, 2025. The press release includes detailed financial information and management's outlook for the year.","2025-08-23 15:48:11",[],{"symbol":5,"accessionnumber":4234,"filingdate":1427,"sec_url":4236,"tags":4815,"headline":4817,"summary":4818,"sector":4685,"industry":4686,"date_processed":4819,"impact_score":4688,"exhibits":4820,"isLocked":4690},{"7.01":4816},[4709],"Kinder Morgan to Participate in Investor Meetings","On February 27, 2025, Kinder Morgan, Inc. announced its participation in three investor meetings in March 2025 to discuss its business and affairs. These meetings are scheduled for the Raymond James Institutional Investor Conference on March 4, 2025, the Morgan Stanley Energy & Power Conference on March 5, 2025, and the Barclays Investment Grade Energy & Pipeline Corporate Access Day on March 6, 2025. Materials for these events will be available on KMI's website starting February 28, 2025.","2025-08-23 23:02:17",[],{"symbol":5,"accessionnumber":4239,"filingdate":1429,"sec_url":4241,"tags":4822,"headline":4825,"summary":4826,"sector":4685,"industry":4686,"date_processed":4827,"impact_score":4700,"exhibits":4828,"isLocked":4690},{"5.02":4823},[4824],"Board Member Departure","Deborah Macdonald to Retire from KMI Board of Directors","On February 24, 2025, Deborah Macdonald notified Kinder Morgan, Inc. that she will retire from KMI's Board of Directors at the end of her current term and will not stand for re-election. Her decision to retire is not due to any disagreement with KMI.","2025-08-23 23:30:53",[],{"symbol":5,"accessionnumber":4249,"filingdate":1465,"sec_url":4251,"tags":4830,"headline":4832,"summary":4833,"sector":4685,"industry":4686,"date_processed":4834,"impact_score":4688,"exhibits":4835,"isLocked":4690},{"7.01":4831},[4709],"Kinder Morgan Announces 2025 Annual Business Update Presentation","On February 4, 2025, Kinder Morgan, Inc. announced via Regulation FD Disclosure that its 2025 annual business update presentation would be posted on its website by 6:30 a.m. Central Time on Wednesday, February 5, 2025.","2025-11-14 23:49:39",[],{"symbol":5,"accessionnumber":4254,"filingdate":1477,"sec_url":4256,"tags":4837,"headline":4840,"summary":4841,"sector":4685,"industry":4686,"date_processed":4842,"impact_score":4700,"exhibits":4843,"isLocked":4690},{"5.03":4838},[4839],"Bylaw Amendment","Kinder Morgan Amends Corporate Bylaws","On January 22, 2025, Kinder Morgan, Inc. amended its Bylaws to revise procedural mechanics for stockholder nominations, proxy card usage, voting standards, and removed the annual election of officers by the Board. The changes are effective immediately.","2025-11-17 23:36:35",[4844],{"exhibit_number":4845,"htm_reference":4846,"full_url":4847},"EX-3.1","kmi01x28x2024amendedbylaws.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000004/kmi01x28x2024amendedbylaws.htm",{"symbol":5,"accessionnumber":4258,"filingdate":1491,"sec_url":4260,"tags":4849,"headline":4852,"summary":4853,"sector":4685,"industry":4686,"date_processed":4854,"impact_score":4700,"exhibits":4855,"isLocked":4690},{"2.02":4850,"9.01":4851},[4694],[4725],"Kinder Morgan Announces Fourth Quarter 2024 Earnings and New Pipeline Project","Kinder Morgan, Inc. announced its preliminary financial results for the quarter ended December 31, 2024, reporting an 11% increase in Earnings per Share (EPS) to $0.30 and a 14% increase in Adjusted EPS to $0.32 compared to the fourth quarter of 2023. The company also declared a cash dividend of $0.2875 per share for the fourth quarter, a 2% increase over the same period in 2023. Additionally, Kinder Morgan announced the Trident Intrastate Pipeline Project, an approximately 216-mile pipeline build that will provide approximately 1.5 billion cubic feet per day (Bcf/d) of capacity. The press release is furnished as Exhibit 99.1 to this report.","2025-11-18 23:26:45",[4856],{"exhibit_number":4703,"htm_reference":4857,"full_url":4858},"kmi2024q48-kex991.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630725000002/kmi2024q48-kex991.htm",{"symbol":5,"accessionnumber":4263,"filingdate":1564,"sec_url":4265,"tags":4860,"headline":4862,"summary":4863,"sector":4685,"industry":4686,"date_processed":4864,"impact_score":4688,"exhibits":4865,"isLocked":4690},{"7.01":4861},[4709],"Kinder Morgan Announces Participation in Wells Fargo Conference","On December 5, 2024, Kinder Morgan, Inc. announced its participation in the Wells Fargo Midstream & Utilities Symposium on December 10, 2024. Materials for the event will be available on KMI's website before 6:00 a.m. Central Time on the event day, with the live presentation starting at 10:15 a.m. Eastern Time. An archived webcast will be accessible for 90 days.","2025-11-26 23:05:42",[],{"symbol":5,"accessionnumber":4268,"filingdate":1606,"sec_url":4270,"tags":4867,"headline":4869,"summary":4870,"sector":4685,"industry":4686,"date_processed":4871,"impact_score":4688,"exhibits":4872,"isLocked":4690},{"7.01":4868},[4709],"Kinder Morgan Announces Participation in 2024 BofA Global Energy Conference","On November 7, 2024, Kinder Morgan, Inc. (KMI) announced its intention to participate in the 2024 BofA Global Energy Conference on November 12, 2024. Materials for the event will be made available on KMI's website before 8:00 a.m. Central Time on November 8, 2024.","2025-12-02 23:38:15",[],{"symbol":5,"accessionnumber":4278,"filingdate":1683,"sec_url":4280,"tags":4874,"headline":4877,"summary":4878,"sector":4685,"industry":4686,"date_processed":4879,"impact_score":4688,"exhibits":4880,"isLocked":4690},{"2.02":4875,"9.01":4876},[4696],[4725],"Kinder Morgan Announces Preliminary Q3 2024 Financial Results","Kinder Morgan, Inc. announced its preliminary financial results for Q3 2024, reporting a 17% increase in Earnings Per Share (EPS) to $0.28 compared to the same period in 2023. The company's Net Income attributable to Kinder Morgan, Inc. rose to $625 million. Adjusted EBITDA increased by 2% to $1.88 billion. The company also declared a cash dividend of $0.2875 per share for Q3 2024, a 2% increase over the same period in 2023. Kinder Morgan discussed several ongoing and planned projects aimed at increasing natural gas delivery capacity.","2025-12-05 23:53:09",[4881],{"exhibit_number":4703,"htm_reference":4882,"full_url":4883},"kmi2024q38-kex991.htm","https://www.sec.gov/Archives/edgar/data/1506307/000150630724000117/kmi2024q38-kex991.htm",null,1789889781693]