[{"data":1,"prerenderedAt":6583},["ShallowReactive",2],{"company-overview-STZ":3},{"company_profile":4,"ohlc":24,"spy":4040,"trading_signals":5316,"company_actions":5439,"filings_8k":5981,"report_history":6582,"insider_summary":6582,"filings_summary":6582,"financials_summary":6582,"institutional_summary":6582,"seo_links":6582},{"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},"STZ","Constellation Brands, Inc.","NYSE","XNYS","Consumer Defensive","Beverages - Brewers",10600,"https://www.cbrands.com","Constellation Brands, Inc. is a leading international producer and marketer of beer, wine, and spirits. The company is renowned for its diverse portfolio, which includes premium labels such as Corona, Modelo, and Pacifico in its beer division, as well as high-end wines like Robert Mondavi and premium spirits. Headquartered in Victor, New York, Constellation Brands operates in various international markets, emphasizing strong growth in the beverage alcohol industry. This company primarily serves retailers, distributors, and domestic and global consumers, significantly influencing the beverage sector. Constellation Brands’ strategic acquisitions and investments in emerging market trends, such as the burgeoning premium wine segment and craft spirits movement, highlight its commitment to diversifying its offerings. Through innovation and strategic partnerships, Constellation Brands maintains a robust market position by capitalizing on consumer preferences and expanding its global footprint. This dynamic approach underscores its importance in shaping trends and meeting the evolving demands in the beverage alcohol industry, enhancing its substantial role in the broader financial market landscape.","Common Stock","Mr. William A. Newlands","Building 100","Victor",14564,"NY","United States","585 678 7100","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,65,71,77,83,89,95,101,107,113,119,125,131,137,143,149,155,160,165,171,177,183,189,195,201,206,212,218,223,229,234,240,246,252,257,262,268,271,276,281,286,292,297,303,309,314,320,325,330,336,341,346,352,358,363,369,375,378,384,390,396,402,408,413,418,423,429,433,439,445,451,457,462,466,472,478,484,490,496,502,508,514,520,526,532,538,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,639,645,651,657,663,667,673,678,684,689,695,700,705,711,717,722,728,734,740,745,750,755,761,767,773,778,783,787,792,798,803,809,815,821,826,832,838,844,847,852,858,863,868,874,879,885,890,896,902,908,914,920,926,930,935,941,947,952,958,964,968,972,977,983,987,991,997,1003,1008,1014,1020,1026,1032,1038,1043,1048,1052,1056,1060,1065,1071,1077,1083,1088,1091,1096,1101,1106,1111,1116,1122,1127,1132,1137,1142,1147,1153,1157,1163,1169,1174,1178,1184,1189,1194,1197,1200,1206,1211,1215,1220,1224,1229,1235,1239,1243,1247,1252,1257,1262,1265,1271,1277,1281,1286,1290,1294,1299,1303,1308,1313,1318,1321,1325,1331,1336,1341,1347,1352,1357,1360,1365,1369,1374,1380,1386,1390,1395,1398,1403,1406,1411,1416,1421,1427,1432,1438,1442,1446,1452,1457,1463,1469,1475,1481,1487,1493,1499,1504,1510,1516,1521,1526,1532,1536,1541,1546,1552,1557,1563,1568,1574,1580,1586,1592,1598,1604,1610,1616,1620,1624,1630,1636,1642,1645,1650,1655,1661,1665,1671,1677,1682,1686,1692,1696,1702,1706,1711,1716,1722,1728,1733,1738,1744,1747,1753,1757,1763,1768,1774,1780,1786,1792,1797,1803,1808,1814,1820,1826,1831,1837,1843,1849,1855,1861,1866,1872,1878,1884,1889,1894,1899,1904,1910,1916,1922,1928,1933,1939,1945,1950,1956,1961,1966,1971,1976,1981,1985,1991,1997,2002,2008,2013,2018,2024,2029,2035,2041,2047,2053,2059,2064,2070,2076,2082,2088,2094,2100,2106,2111,2116,2122,2128,2134,2140,2146,2151,2157,2163,2168,2173,2177,2183,2188,2192,2198,2203,2208,2213,2218,2222,2228,2233,2239,2245,2251,2257,2262,2268,2273,2279,2284,2290,2296,2300,2305,2310,2315,2321,2327,2333,2339,2345,2351,2357,2363,2369,2375,2381,2387,2393,2399,2405,2411,2417,2423,2429,2435,2441,2447,2453,2459,2464,2470,2476,2482,2488,2493,2499,2504,2510,2515,2521,2526,2532,2537,2542,2548,2554,2560,2566,2570,2576,2582,2587,2593,2598,2603,2608,2613,2618,2623,2629,2633,2639,2645,2651,2657,2663,2669,2673,2678,2684,2690,2696,2702,2708,2714,2720,2726,2731,2737,2743,2749,2755,2760,2766,2772,2778,2784,2790,2795,2800,2806,2812,2818,2822,2827,2831,2837,2843,2849,2854,2859,2863,2869,2874,2879,2883,2887,2892,2897,2902,2908,2913,2919,2923,2929,2933,2939,2944,2950,2956,2960,2965,2970,2975,2981,2987,2991,2996,3002,3008,3014,3019,3025,3030,3034,3040,3045,3051,3057,3063,3069,3075,3081,3087,3093,3098,3104,3110,3115,3121,3127,3133,3139,3145,3150,3156,3160,3166,3170,3175,3180,3185,3190,3196,3201,3207,3212,3218,3223,3229,3234,3240,3246,3250,3255,3261,3266,3272,3278,3283,3289,3295,3301,3307,3311,3316,3322,3325,3331,3336,3341,3347,3353,3358,3364,3368,3374,3380,3386,3391,3397,3403,3408,3414,3418,3424,3429,3435,3441,3446,3449,3455,3461,3467,3471,3476,3480,3485,3490,3494,3498,3503,3507,3512,3517,3521,3525,3529,3533,3539,3544,3550,3556,3560,3564,3570,3576,3582,3587,3592,3598,3603,3608,3614,3619,3624,3629,3635,3640,3645,3651,3657,3663,3668,3673,3677,3681,3686,3691,3695,3699,3704,3708,3714,3718,3724,3729,3734,3738,3744,3750,3754,3758,3764,3769,3775,3781,3785,3790,3796,3800,3804,3809,3813,3817,3823,3828,3833,3839,3844,3849,3854,3859,3863,3869,3872,3877,3882,3885,3889,3893,3898,3904,3910,3916,3921,3926,3931,3936,3942,3947,3952,3955,3960,3966,3971,3975,3979,3983,3989,3993,3999,4004,4008,4012,4016,4020,4026,4031,4035],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",121.54,122.01,118.91,118.97,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",123.46,123.94,121.65,122.45,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",123.72,124.75,122.76,123.03,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",124.04,124.85,122.41,123.62,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",124.25,125.74,122.51,125,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":36},"2026-09-11",124.51,125.73,122.1,{"symbol":5,"time":61,"open":47,"high":62,"low":63,"close":64},"2026-09-10",125.76,121.5,123.81,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",121.78,122.67,120.25,121.55,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",128,130.99,120.43,120.98,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",128.5,129.84,127.78,128.18,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",128.67,129.75,127.36,129.09,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",131.81,132.89,129.34,129.35,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",131.04,131.83,130.29,130.63,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",130.5,131.28,129.59,130.62,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",132.61,132.92,130.53,130.69,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",133.18,133.5,131.36,131.43,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",135.24,135.67,134.11,134.45,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",136.09,136.88,134.32,135.01,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",136.28,138.9,136.19,137.6,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",134.29,135.72,133.54,135.66,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",132.43,134.84,131.21,134.14,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",131,133.95,130.79,133.52,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":151},"2026-08-18",131.59,132.15,129.44,{"symbol":5,"time":161,"open":162,"high":162,"low":163,"close":164},"2026-08-17",137.22,129.77,130.56,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",136.43,139.26,135.3,139.18,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",134.6,137.55,134.13,136.35,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",132.93,134.48,132.36,133.96,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",132.86,134.18,131.67,133.98,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",134.08,134.5,132.68,133.39,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",132.91,136.59,132.56,135.76,{"symbol":5,"time":202,"open":145,"high":203,"low":204,"close":205},"2026-08-06",134.19,131.2,132.52,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",131.58,131.98,130.05,130.64,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",130,131.55,129.86,131.42,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":117},"2026-08-03",130.9,133.45,130.6,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",129.87,130.44,128.97,130.23,{"symbol":5,"time":230,"open":231,"high":232,"low":79,"close":233},"2026-07-30",129.01,130.66,130.38,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",131.8,134.04,131.29,131.75,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",132.31,135.09,131.31,132.02,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",129.3,131.05,128.28,129.71,{"symbol":5,"time":253,"open":254,"high":220,"low":255,"close":256},"2026-07-24",129.28,129.1,130.16,{"symbol":5,"time":258,"open":151,"high":259,"low":260,"close":261},"2026-07-23",131.03,128.4,129.27,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",132.03,132.85,131.19,132.08,{"symbol":5,"time":269,"open":270,"high":180,"low":103,"close":232},"2026-07-21",133.08,{"symbol":5,"time":272,"open":273,"high":173,"low":274,"close":275},"2026-07-20",133.24,132.26,134.36,{"symbol":5,"time":277,"open":278,"high":279,"low":199,"close":280},"2026-07-17",137.71,138.34,132.87,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":140},"2026-07-16",132.73,136.42,131.76,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",131.48,133.64,130.71,131.64,{"symbol":5,"time":293,"open":192,"high":294,"low":295,"close":296},"2026-07-14",134.93,130.08,131.34,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",134.59,139.75,133.72,134.51,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",132.44,134.63,132.1,134.06,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":305},"2026-07-09",132.57,132.6,128.88,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",132.42,132.99,129.63,130.34,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":285},"2026-07-07",132.79,134.98,131.15,{"symbol":5,"time":326,"open":124,"high":327,"low":328,"close":329},"2026-07-06",134.7,128.68,130.68,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",135.71,139.76,135.32,137.47,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":128},"2026-07-01",142.76,144,134.33,{"symbol":5,"time":342,"open":343,"high":343,"low":344,"close":345},"2026-06-30",140.16,135.73,139.09,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",145.73,146.13,139.54,139.66,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",145.5,148.12,144.62,146.3,{"symbol":5,"time":359,"open":360,"high":361,"low":360,"close":362},"2026-06-25",141.51,145.3,144.45,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-24",144.03,145.23,142.91,143.02,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",144.61,145.33,141.5,143.38,{"symbol":5,"time":376,"open":377,"high":348,"low":377,"close":360},"2026-06-22",140.29,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-18",139.08,142.07,138.94,141.18,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-17",142.5,143.45,138.61,138.96,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-16",147.72,148.23,144.05,144.11,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-15",148.9,150.99,147.25,148.13,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",143.2,149.57,143.12,148.51,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":406},"2026-06-11",141.48,144.25,140.97,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":416},"2026-06-10",141.1,142.27,139.87,{"symbol":5,"time":419,"open":420,"high":387,"low":421,"close":422},"2026-06-09",141,139.64,140.09,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",140.2,142.13,138.39,140.85,{"symbol":5,"time":430,"open":431,"high":381,"low":431,"close":432},"2026-06-05",138.81,140.91,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-04",136.5,138.01,136,137.78,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",136.57,136.9,135.11,135.4,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",136.33,137.21,135.5,136.76,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-01",137.75,139.49,135.25,136.25,{"symbol":5,"time":458,"open":420,"high":459,"low":460,"close":461},"2026-05-29",141.25,138.53,138.82,{"symbol":5,"time":463,"open":373,"high":464,"low":465,"close":426},"2026-05-28",143.83,135.26,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-27",148,150.8,143.35,143.72,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-26",148.31,148.88,143.71,147.64,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-22",150.82,152,148.83,149.5,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-21",149.74,151.58,147.07,150.83,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-20",146.17,151.44,144.5,151.18,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-19",147.37,150.09,144.86,146.47,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-18",144.3,147.77,143.8,147.58,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-15",141.64,143.14,139.63,142.35,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-14",141.19,141.74,139.8,140.61,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-13",141.8,143.73,139.1,140.52,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-12",142.72,144.21,141.33,142.53,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-11",147.34,147.4,141.32,142.41,{"symbol":5,"time":539,"open":540,"high":487,"low":541,"close":542},"2026-05-08",150.75,146.8,148.21,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-07",150.6,152.45,149.13,150.25,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",151.31,153.14,150.02,152.29,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-05",150.05,151.57,147.43,149.8,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-04",151.37,152.69,147.14,148.14,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",157.33,157.73,152.54,152.82,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",151.56,157.63,151.25,156.58,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",153.5,154.42,150.22,150.4,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-28",156.41,157.61,154.02,155.39,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-27",156.2,157.19,153.42,155.08,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-24",159.67,160.25,154.58,156,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-23",157.74,160.46,157.42,159.31,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-22",157.39,158.4,156.3,156.88,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-21",159.75,159.88,156.27,156.95,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-20",162.12,163.82,159.44,159.82,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-17",162.3,165.59,161.86,162.28,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-16",163.39,165,161.94,164.25,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-15",164.75,165.49,162.49,163.95,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-14",163.75,167,162.9,164.5,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-13",168.5,168.6,162.87,164.6,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-10",162.82,168.48,162,166.15,{"symbol":5,"time":664,"open":399,"high":665,"low":548,"close":666},"2026-04-09",163.23,163.07,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-08",155.14,155.49,149.65,150.26,{"symbol":5,"time":674,"open":675,"high":675,"low":676,"close":677},"2026-04-07",155.58,152.81,153.83,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-06",150.67,155.3,149.25,155.25,{"symbol":5,"time":685,"open":558,"high":686,"low":687,"close":688},"2026-04-02",152.55,149.67,151.2,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-01",152.25,152.63,148.3,151.09,{"symbol":5,"time":696,"open":697,"high":697,"low":698,"close":699},"2026-03-31",151.66,148.5,150,{"symbol":5,"time":701,"open":702,"high":554,"low":703,"close":704},"2026-03-30",151.5,149.9,151,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-27",150.3,153.09,149.35,151.4,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-26",151.91,154.48,150.16,150.41,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":575},"2026-03-25",152.75,153.74,150.18,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-24",152.78,155.76,151.1,152.68,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-23",150.92,154.01,150.39,152.46,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-20",151.82,152.49,149.18,149.62,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":713},"2026-03-19",152.59,153.16,150.42,{"symbol":5,"time":746,"open":747,"high":731,"low":748,"close":749},"2026-03-18",153,150.35,152.09,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":697},"2026-03-17",152.48,153.22,151.3,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-16",151.6,154.81,150.76,151.02,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-13",150.65,152.62,149.28,150.14,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-12",148.64,149.87,146.64,148.32,{"symbol":5,"time":774,"open":775,"high":710,"low":776,"close":777},"2026-03-11",149.68,148.69,149.96,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":499},"2026-03-10",148.07,151.12,147.05,{"symbol":5,"time":784,"open":785,"high":682,"low":371,"close":786},"2026-03-09",145,148.96,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":501},"2026-03-06",146.52,148.71,145.65,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-05",150.31,152.98,147.21,147.3,{"symbol":5,"time":799,"open":800,"high":611,"low":801,"close":802},"2026-03-04",156.8,150.45,151.24,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-03",154.51,157.07,153.4,156.02,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-02",156.43,159,155.01,156.56,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-27",155.42,158.67,155.19,157.86,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":725},"2026-02-26",155.13,156.13,153.89,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-25",155.99,157.6,154.07,155.12,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-24",159.72,160.85,158.13,160.07,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-23",157.5,161.16,157.25,159.42,{"symbol":5,"time":845,"open":596,"high":576,"low":846,"close":587},"2026-02-20",153.34,{"symbol":5,"time":848,"open":849,"high":850,"low":719,"close":851},"2026-02-19",155.9,156.15,154.64,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-18",150.32,156.91,149.79,156.29,{"symbol":5,"time":859,"open":715,"high":860,"low":861,"close":862},"2026-02-17",155.36,149.56,152.7,{"symbol":5,"time":864,"open":865,"high":866,"low":482,"close":867},"2026-02-13",156.38,157.79,149.3,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-12",164,165.79,162.34,162.36,{"symbol":5,"time":875,"open":876,"high":876,"low":877,"close":878},"2026-02-11",164.4,160.31,163.2,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-10",163.54,167.63,162.1,165.63,{"symbol":5,"time":886,"open":624,"high":887,"low":888,"close":889},"2026-02-09",165.3,161.56,163.61,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-06",165.6,166.65,162.5,164.33,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-05",166.46,166.8,162.65,165.57,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-04",162.51,167.48,161.29,166.68,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-03",154.94,160.66,154.53,160.62,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-02",156.35,160.45,153.95,155.66,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-30",154.86,157.28,154.75,156.7,{"symbol":5,"time":927,"open":928,"high":929,"low":795,"close":924},"2026-01-29",156.39,156.55,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":605},"2026-01-28",161.51,161.75,157,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-27",160.08,161.77,159.39,161.25,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-26",159.5,162.33,159.01,161.55,{"symbol":5,"time":948,"open":949,"high":949,"low":950,"close":951},"2026-01-23",160.02,157.87,158.78,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-22",162.86,163.49,159.85,160.72,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-21",163.42,164.49,160.18,163.38,{"symbol":5,"time":965,"open":966,"high":895,"low":619,"close":967},"2026-01-20",156.65,163.64,{"symbol":5,"time":969,"open":578,"high":840,"low":970,"close":971},"2026-01-16",154.59,156.64,{"symbol":5,"time":973,"open":974,"high":618,"low":975,"close":976},"2026-01-15",156.75,154.46,158.75,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-14",153.48,158.22,153.47,156.36,{"symbol":5,"time":984,"open":985,"high":986,"low":672,"close":743},"2026-01-13",151.55,154.09,{"symbol":5,"time":988,"open":400,"high":989,"low":990,"close":736},"2026-01-12",153.8,146.88,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-09",149.05,149.92,145.75,147,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-08",143.86,151.64,143.75,147.96,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1007},"2026-01-07",143.11,143.21,140.49,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-06",142,144.26,141.04,143.65,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-05",143,145.48,141.81,142.51,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-02",138.4,142.2,136.91,141.17,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-31",139.59,139.69,137.56,137.96,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-30",138.35,140.46,137.91,140.13,{"symbol":5,"time":1039,"open":1040,"high":1035,"low":1041,"close":1042},"2025-12-29",139.31,137.62,138.51,{"symbol":5,"time":1044,"open":1045,"high":1045,"low":1046,"close":1047},"2025-12-26",140.28,137.41,139.41,{"symbol":5,"time":1049,"open":1050,"high":1007,"low":1051,"close":1007},"2025-12-24",139.23,138.98,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1042,"close":1050},"2025-12-23",141.26,141.52,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":237,"close":517},"2025-12-22",134.8,142.92,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":130},"2025-12-19",136.2,137.2,134.67,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-18",139.5,141.03,136.72,136.81,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-17",140.5,141.92,138.76,139.72,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-16",144.52,145.01,142.26,142.59,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":373,"close":1087},"2025-12-15",147.42,148.46,143.47,{"symbol":5,"time":1089,"open":548,"high":726,"low":1090,"close":1085},"2025-12-12",147.2,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1093,"close":1095},"2025-12-11",148.6,151.51,149.55,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":407},"2025-12-10",143.89,148.55,143.6,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1103,"close":1105},"2025-12-09",141.69,143.9,143.37,{"symbol":5,"time":1107,"open":522,"high":1108,"low":1109,"close":1110},"2025-12-08",142.29,139.88,141.99,{"symbol":5,"time":1112,"open":278,"high":1113,"low":1114,"close":1115},"2025-12-05",142.57,137.26,142.37,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-04",138.09,139.4,136.89,138.03,{"symbol":5,"time":1123,"open":1124,"high":300,"low":1125,"close":1126},"2025-12-03",138,137.19,138.08,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":437,"close":1131},"2025-12-02",137.5,138.25,137.86,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":122,"close":1136},"2025-12-01",135.84,138.28,137.87,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1139,"close":1141},"2025-11-28",134.81,137.15,136.38,{"symbol":5,"time":1143,"open":1144,"high":456,"low":1145,"close":1146},"2025-11-26",131.87,131.74,134.89,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-25",132.66,133.49,131.33,132.18,{"symbol":5,"time":1154,"open":221,"high":1155,"low":291,"close":1156},"2025-11-24",133.51,132.11,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-21",131.16,135.55,131.11,133.66,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-20",128.74,131.01,127.85,130.45,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":261},"2025-11-19",130.03,131.09,128.77,{"symbol":5,"time":1175,"open":1176,"high":1161,"low":1177,"close":111},"2025-11-18",130.84,129.37,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-17",129,133.4,128.85,130.96,{"symbol":5,"time":1185,"open":80,"high":1186,"low":1187,"close":1188},"2025-11-14",130.06,126.88,129.16,{"symbol":5,"time":1190,"open":251,"high":1191,"low":1192,"close":1193},"2025-11-13",131.52,129.33,129.69,{"symbol":5,"time":1195,"open":1156,"high":1196,"low":233,"close":233},"2025-11-12",132.69,{"symbol":5,"time":1198,"open":313,"high":1199,"low":313,"close":91},"2025-11-11",133,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-10",127.96,128.91,126.45,128.47,{"symbol":5,"time":1207,"open":328,"high":1208,"low":1209,"close":1210},"2025-11-07",129.5,126.64,127.65,{"symbol":5,"time":1212,"open":231,"high":1213,"low":1214,"close":1214},"2025-11-06",130.78,127.95,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":106},"2025-11-05",128.82,131.96,128.29,{"symbol":5,"time":1221,"open":111,"high":208,"low":1222,"close":1223},"2025-11-04",128.2,129.18,{"symbol":5,"time":1225,"open":151,"high":1226,"low":1227,"close":1228},"2025-11-03",131.62,129.91,130.82,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-31",128.1,132.32,127,131.38,{"symbol":5,"time":1236,"open":214,"high":1237,"low":1238,"close":313},"2025-10-30",130.98,128.8,{"symbol":5,"time":1240,"open":141,"high":1241,"low":1242,"close":1237},"2025-10-29",133.88,130.75,{"symbol":5,"time":1244,"open":448,"high":1245,"low":1246,"close":203},"2025-10-28",137.25,134.16,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1031},"2025-10-27",139.91,140.02,137.18,{"symbol":5,"time":1253,"open":1254,"high":1068,"low":1255,"close":1256},"2025-10-24",140.74,139.16,139.62,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1076},"2025-10-23",140.3,140.66,138.85,{"symbol":5,"time":1263,"open":420,"high":1264,"low":351,"close":425},"2025-10-22",142.24,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-21",141.72,141.82,139.2,141.57,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-20",140.77,143.29,140.1,141.23,{"symbol":5,"time":1278,"open":1279,"high":1025,"low":388,"close":1280},"2025-10-17",139.29,140.41,{"symbol":5,"time":1282,"open":1283,"high":383,"low":1284,"close":1285},"2025-10-16",139.82,138.6,139.32,{"symbol":5,"time":1287,"open":1288,"high":1012,"low":1140,"close":1289},"2025-10-15",140.57,138.89,{"symbol":5,"time":1291,"open":425,"high":1292,"low":518,"close":1293},"2025-10-14",142.05,141.24,{"symbol":5,"time":1295,"open":1296,"high":1103,"low":1297,"close":1298},"2025-10-13",140.81,138.75,141.44,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":519,"close":530},"2025-10-10",143.74,145.39,{"symbol":5,"time":1304,"open":1016,"high":1305,"low":1306,"close":1307},"2025-10-09",145.53,141.89,142.97,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":338},"2025-10-08",140.44,144.33,139.7,{"symbol":5,"time":1314,"open":494,"high":1315,"low":1316,"close":1317},"2025-10-07",147.6,139.02,140.14,{"symbol":5,"time":1319,"open":360,"high":1267,"low":1124,"close":1320},"2025-10-06",138.71,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1035,"close":1023},"2025-10-03",140.63,142.9,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-02",138.56,140.8,138.49,140.51,{"symbol":5,"time":1332,"open":1333,"high":1316,"low":1334,"close":1335},"2025-10-01",136.27,135.12,138.95,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1064},"2025-09-30",136.45,136.54,133.93,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-09-29",132.95,136.8,132.05,136.47,{"symbol":5,"time":1348,"open":317,"high":1349,"low":1350,"close":1351},"2025-09-26",133.22,131.61,132.49,{"symbol":5,"time":1353,"open":1354,"high":1340,"low":1355,"close":1356},"2025-09-25",133.75,131.86,132.65,{"symbol":5,"time":1358,"open":285,"high":180,"low":1359,"close":194},"2025-09-24",131.5,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":204,"close":1364},"2025-09-23",134.37,134.64,131.78,{"symbol":5,"time":1366,"open":1199,"high":1367,"low":1351,"close":1368},"2025-09-22",135.18,133.48,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":110},"2025-09-19",133.76,134.15,131.82,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-09-18",133.1,134.2,131.9,133.02,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-09-17",135.13,135.99,132.82,133.04,{"symbol":5,"time":1387,"open":122,"high":332,"low":1388,"close":1389},"2025-09-16",133.84,134.68,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":455,"close":1394},"2025-09-15",140.23,140.54,135.42,{"symbol":5,"time":1396,"open":1016,"high":1016,"low":1397,"close":454},"2025-09-12",139.45,{"symbol":5,"time":1399,"open":1324,"high":1400,"low":1401,"close":1402},"2025-09-11",143.91,142.25,142.98,{"symbol":5,"time":1404,"open":1405,"high":1405,"low":1019,"close":1324},"2025-09-10",146,{"symbol":5,"time":1407,"open":1405,"high":1408,"low":1409,"close":1410},"2025-09-09",148.1,145.38,145.98,{"symbol":5,"time":1412,"open":1413,"high":1413,"low":1414,"close":1415},"2025-09-08",148.22,144.58,146.1,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1305,"close":1420},"2025-09-05",146.23,150.73,148.43,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-04",146.87,147.8,144.81,145.88,{"symbol":5,"time":1428,"open":548,"high":1429,"low":1430,"close":1431},"2025-09-03",150.57,146.32,146.49,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-02",150.13,154.16,149.36,151.26,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":818,"close":637},"2025-08-29",159.09,161.96,{"symbol":5,"time":1443,"open":1444,"high":1444,"low":1445,"close":1440},"2025-08-28",160.39,157.4,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-08-27",158.68,160.68,158.27,160.5,{"symbol":5,"time":1453,"open":1454,"high":649,"low":1455,"close":1456},"2025-08-26",160.29,156.17,158.37,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-08-25",165.73,166.09,160.81,163.68,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-08-22",165.75,168.24,165.42,167.62,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-08-21",166,166.08,163.29,164.93,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-08-20",166.5,169,165.26,166.3,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-08-19",167.77,168.55,165.02,165.9,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-18",168.75,169.16,165.87,166.25,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-15",170.65,171,168.05,168.23,{"symbol":5,"time":1500,"open":1478,"high":1501,"low":1502,"close":1503},"2025-08-14",170.16,166.73,169.51,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-08-13",169.35,171.18,168.66,170.37,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-12",169.34,171.48,168.82,169.98,{"symbol":5,"time":1517,"open":1495,"high":1518,"low":1519,"close":1520},"2025-08-11",171.1,167.13,168.72,{"symbol":5,"time":1522,"open":1523,"high":1523,"low":1524,"close":1525},"2025-08-08",174.32,170.43,170.6,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-07",170.55,173.76,170.34,173.22,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1490,"close":1490},"2025-08-06",171.42,172.5,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1495},"2025-08-05",170.87,174.01,170.23,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":892,"close":1545},"2025-08-04",165.69,170.78,170.29,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-01",168,169.13,165.5,166.18,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1471,"close":1556},"2025-07-31",168.74,171.77,167.04,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-07-30",174.5,176.33,170.66,171.46,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1555,"close":1567},"2025-07-29",172.28,175.95,175.83,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-07-28",174.25,175.31,171.68,172.6,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-25",175.68,176,173.67,175.52,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-07-24",176.08,176.82,174.07,175.64,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-23",176.38,178.14,175.18,176.09,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-22",168.15,175.42,167.88,175.36,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-21",171.39,172.26,167.87,167.95,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-07-18",171.99,172.97,169.17,170.57,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-07-17",168.12,171.92,167.97,171.52,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1550,"close":1612},"2025-07-16",165.85,168.34,{"symbol":5,"time":1621,"open":636,"high":1477,"low":1622,"close":1623},"2025-07-15",163.18,165.99,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-14",171.63,172.13,163.5,164.58,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-11",170.25,172.82,169.47,172.19,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-10",169.04,175.45,168.8,172.12,{"symbol":5,"time":1643,"open":1538,"high":1644,"low":1498,"close":1638},"2025-07-09",172.45,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1528},"2025-07-08",170,173.28,169.12,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1530},"2025-07-07",174,175.32,169.7,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-03",173.23,175.03,172.14,172.32,{"symbol":5,"time":1662,"open":1496,"high":1663,"low":1548,"close":1664},"2025-07-02",175.26,173.87,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-01",162.7,168.42,162.04,166.42,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-06-30",161.9,163.15,160.94,162.68,{"symbol":5,"time":1678,"open":1679,"high":632,"low":1680,"close":1681},"2025-06-27",161.84,159.8,161.33,{"symbol":5,"time":1683,"open":888,"high":900,"low":1684,"close":1685},"2025-06-26",160.3,161.32,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-25",162.95,164.31,160.8,161.53,{"symbol":5,"time":1693,"open":870,"high":1694,"low":1695,"close":961},"2025-06-24",165.33,162.99,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-23",162.4,163.58,160.48,163.3,{"symbol":5,"time":1703,"open":1704,"high":904,"low":1705,"close":1698},"2025-06-20",160.13,159.35,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":625,"close":1710},"2025-06-18",160.58,161.99,160,{"symbol":5,"time":1712,"open":661,"high":1713,"low":1714,"close":1715},"2025-06-17",162.57,159.91,160.56,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-16",165.91,166.27,161.26,162.81,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-13",168.7,169.88,164.32,164.88,{"symbol":5,"time":1729,"open":1489,"high":1730,"low":1731,"close":1732},"2025-06-12",169.84,165.95,169.81,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1638},"2025-06-11",172.18,172.53,165.7,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-10",171.56,173.16,170.63,171.55,{"symbol":5,"time":1745,"open":1601,"high":1601,"low":1654,"close":1746},"2025-06-09",171.13,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-06",172.39,173.1,171.21,171.93,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1725,"close":1525},"2025-06-05",174.77,175.38,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-04",177.45,178.55,176.9,176.97,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1736,"close":1767},"2025-06-03",175,177.3,176.67,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-02",177.28,177.93,170.89,174.17,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-30",180.37,180.41,177.07,178.29,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-29",179.36,179.93,177.5,179.71,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-28",185.91,186.05,178.4,178.73,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1788},"2025-05-27",186.16,186.4,183.69,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-23",184,185.52,182.4,184.42,{"symbol":5,"time":1804,"open":1805,"high":1805,"low":1806,"close":1807},"2025-05-22",186.36,183.02,184.76,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-21",189.92,190.05,185.63,185.7,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-20",192.82,193.5,189.2,189.37,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-19",195.71,195.76,191.36,192.91,{"symbol":5,"time":1827,"open":1828,"high":1828,"low":1829,"close":1830},"2025-05-16",196.91,191.02,195.62,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-15",187.51,190.87,186.73,190.65,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-14",187,187.53,183.36,186.76,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-13",189.35,190.58,187.56,187.67,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-12",190.2,191.65,187.08,189.9,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-09",190.91,191.95,189.61,190.07,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1863,"close":1865},"2025-05-08",188.64,192.61,191.39,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-07",188.2,190.53,187.82,189.79,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-06",187.32,187.76,185.57,187.07,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-05",187.09,188.47,186.2,187.44,{"symbol":5,"time":1885,"open":1880,"high":1886,"low":1887,"close":1888},"2025-05-02",188.17,185.33,186.97,{"symbol":5,"time":1890,"open":1847,"high":1891,"low":1892,"close":1893},"2025-05-01",188.45,185.25,185.44,{"symbol":5,"time":1895,"open":1847,"high":1896,"low":1897,"close":1898},"2025-04-30",188.61,184.99,187.54,{"symbol":5,"time":1900,"open":1799,"high":1901,"low":1902,"close":1903},"2025-04-29",186.9,182.62,186.28,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-28",186,187.4,184.82,185.75,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-25",186.54,188,183.74,185.35,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-24",186.83,187.99,185.03,187.5,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-23",187.27,189.73,184.92,187.28,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1839},"2025-04-22",188.62,190.77,186.91,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-21",186.45,187.77,183.1,187.26,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-17",184.04,187.17,183.04,186.63,{"symbol":5,"time":1946,"open":1947,"high":1893,"low":1948,"close":1949},"2025-04-16",184.13,181.92,183.03,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-15",187.2,187.65,183.56,183.86,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1924},"2025-04-14",186.77,189.78,184.01,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1812},"2025-04-11",180.88,187.34,179.08,{"symbol":5,"time":1967,"open":1968,"high":1835,"low":1969,"close":1970},"2025-04-10",175.93,175.1,184.75,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1548,"close":1975},"2025-04-09",168.47,184.11,183.4,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":653,"close":1980},"2025-04-08",176.16,179.55,170.96,{"symbol":5,"time":1982,"open":1647,"high":1983,"low":1503,"close":1984},"2025-04-07",179.94,172.59,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-04",181.42,181.48,173.49,173.86,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-03",182.64,186.42,180.22,181.49,{"symbol":5,"time":1998,"open":1926,"high":1999,"low":2000,"close":2001},"2025-04-02",187.15,181.65,182.73,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-01",184.6,185.21,182.85,184.81,{"symbol":5,"time":2009,"open":2010,"high":1915,"low":2011,"close":2012},"2025-03-31",181.86,180.9,183.52,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":1914},"2025-03-28",184.84,186.74,182.26,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-03-27",183.5,185.17,182.08,184.31,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":1974},"2025-03-26",178.46,184.34,178,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-25",179.92,180.48,177.41,178.36,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-24",178.5,180.75,177.18,180.28,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-03-21",178.02,180.47,177.29,177.42,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-03-20",177.39,182.01,177.33,178.88,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-19",178.94,179.78,176.47,179,{"symbol":5,"time":2060,"open":2061,"high":2061,"low":2062,"close":2063},"2025-03-18",182,179.11,179.35,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-17",183.29,186.5,182.2,183.61,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-14",182.49,183.89,180.34,181.33,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-13",182.97,186.29,180.45,181.59,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-12",182.83,184.25,181.45,183.85,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-03-11",188.22,189.09,182.66,185.26,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-10",185.94,192.43,185.38,189.47,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-07",178.48,188.7,178.23,186.25,{"symbol":5,"time":2107,"open":1607,"high":2108,"low":2109,"close":2110},"2025-03-06",179.53,171.51,178.95,{"symbol":5,"time":2112,"open":2113,"high":1577,"low":2114,"close":2115},"2025-03-05",172.96,171.81,174.18,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-04",174.24,175.86,170.73,172.56,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-03",176.01,178.19,173.89,175.28,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-02-28",174.97,176.7,173.03,175.5,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-27",172.42,174.3,170.7,173.24,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-02-26",179.47,180.25,176.45,178.35,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2043},"2025-02-25",180.2,180.84,175.81,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-24",177.2,181.56,176.05,178.97,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-21",174.4,176.83,171.9,175.97,{"symbol":5,"time":2164,"open":1573,"high":2165,"low":2166,"close":2167},"2025-02-20",173.37,169.3,172.33,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2136},"2025-02-19",170.51,173.47,169.75,{"symbol":5,"time":2174,"open":2175,"high":1573,"low":1467,"close":2176},"2025-02-18",168.22,169.38,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-02-14",164.51,165.19,161.06,162.94,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":878},"2025-02-13",162.98,163.69,160.93,{"symbol":5,"time":2189,"open":870,"high":2190,"low":606,"close":2191},"2025-02-12",164.29,161.05,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-11",164.71,164.85,161,164.74,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":636},"2025-02-10",168.91,169.19,164.92,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":1478},"2025-02-07",170.41,171.69,168.16,{"symbol":5,"time":2209,"open":2210,"high":1559,"low":2211,"close":2212},"2025-02-06",174.19,170.72,170.97,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2114,"close":2217},"2025-02-05",173.42,173.95,172.86,{"symbol":5,"time":2219,"open":1529,"high":2220,"low":2221,"close":1984},"2025-02-04",175.29,171.71,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-03",168.25,178.24,166.02,174.41,{"symbol":5,"time":2229,"open":1799,"high":2230,"low":2231,"close":2232},"2025-01-31",184.4,180.01,180.8,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-01-30",183.14,187.14,182.12,184.32,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-29",183.94,184.05,181.23,182.23,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-28",186.59,188.55,182.77,183.09,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-01-27",184.71,188.95,183.95,187.94,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":1937},"2025-01-24",180.96,183.42,179.97,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-01-23",179.63,179.67,176.93,179.5,{"symbol":5,"time":2269,"open":2270,"high":2270,"low":2271,"close":2272},"2025-01-22",183.45,178.37,178.96,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-01-21",184.88,185,179.87,183.08,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2023},"2025-01-17",186.41,187.49,183.21,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-16",180.32,186.47,180,184.57,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-15",184.69,184.73,180.15,180.72,{"symbol":5,"time":2297,"open":1947,"high":2298,"low":2299,"close":2068},"2025-01-14",186.14,180.44,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":1788},"2025-01-13",178.77,189.07,176.51,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":1979,"close":2309},"2025-01-10",203.11,207.91,181.81,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2312,"close":2314},"2025-01-08",217.47,220.59,219.28,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-07",223.69,226.22,218.06,218.51,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-06",224,228.89,222.39,222.93,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-03",217.8,222.17,217.52,221.92,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-01-02",221.37,223.89,221.24,222.57,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-12-31",220.2,222.18,219.54,221,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-30",222.67,222.81,219.57,219.66,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-27",222.99,224.6,221.31,222.71,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-26",224.3,226.19,223.96,224.27,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-24",225.75,226.01,223.32,225.4,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-23",226.84,228.28,223.68,226.36,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-20",228.56,229.07,226.5,227.63,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-19",228,231.86,226.81,227.05,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-18",232.17,234.12,228.14,228.31,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-17",232.93,234.98,232.19,233.09,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-16",239.13,240.32,232.76,232.92,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-12-13",239.39,241.69,237.8,239.66,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-12-12",241.49,242.64,238.18,239.45,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-11",244.04,244.69,239.31,239.89,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-10",243.55,245.31,241.72,242.6,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-09",238,244.89,237.49,244.31,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-06",242.75,244.54,237.69,239,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-05",240.04,241.23,237.79,239.5,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-04",237,238.93,236.25,238.3,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-03",238.33,239.43,236.17,237.06,{"symbol":5,"time":2460,"open":2461,"high":2461,"low":2462,"close":2463},"2024-12-02",241.45,236.37,237.76,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-29",236.96,241.3,236.14,240.95,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-27",234.25,237.1,233.8,235.97,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-11-26",232.83,235.91,229.88,233.6,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-25",241.57,244.6,240.58,241.67,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2410},"2024-11-22",241.16,242.12,238.5,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-21",240.36,241.36,238.48,240.76,{"symbol":5,"time":2500,"open":2501,"high":2501,"low":2502,"close":2503},"2024-11-20",241,238.08,239.75,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-19",237.59,241.22,236.68,240.44,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2457,"close":2514},"2024-11-18",236.86,238.4,238.06,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-11-15",241.39,242.25,236.34,237.51,{"symbol":5,"time":2522,"open":2523,"high":2434,"low":2524,"close":2525},"2024-11-14",241.03,240.97,242,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-11-13",238.27,241.58,236.79,240.71,{"symbol":5,"time":2533,"open":2458,"high":2534,"low":2535,"close":2536},"2024-11-12",239.21,236.89,238.29,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2539,"close":2541},"2024-11-11",234.08,237.31,236.2,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-11-08",232.53,235.51,232.41,234.38,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-11-07",230,234.74,229.98,233.28,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-11-06",233.79,233.92,224.76,229.58,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-11-05",238.66,239.11,236.57,237.15,{"symbol":5,"time":2567,"open":2568,"high":2427,"low":2568,"close":2569},"2024-11-04",233.32,239.74,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-01",232.61,233.98,231.7,232.77,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-10-31",235,236.73,232.08,232.34,{"symbol":5,"time":2583,"open":2457,"high":2584,"low":2585,"close":2586},"2024-10-30",237.74,234.56,235.47,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-29",236,237.77,234.66,236.07,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2520},"2024-10-28",240.4,241.83,237.08,{"symbol":5,"time":2599,"open":2600,"high":2487,"low":2601,"close":2602},"2024-10-25",240.98,238.56,239.38,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2531},"2024-10-24",241.26,242.44,240.1,{"symbol":5,"time":2609,"open":2443,"high":2610,"low":2611,"close":2612},"2024-10-23",241.65,239.1,241.42,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2409,"close":2617},"2024-10-22",238.14,241.88,241.61,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2534},"2024-10-21",239.59,241.02,238.19,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-18",240.67,242.06,239.86,241.52,{"symbol":5,"time":2630,"open":2631,"high":2631,"low":2632,"close":2443},"2024-10-17",244.18,238.84,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-16",243.06,243.82,241.25,243.59,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-15",245.46,247.63,243.09,244.07,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-14",243,246.18,241.68,245.71,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-11",240.93,241.82,239.65,241.06,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-10",241.41,242.38,238.77,239.6,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-09",242.61,242.92,240.37,240.42,{"symbol":5,"time":2670,"open":2671,"high":2487,"low":2540,"close":2672},"2024-10-08",240.64,241.13,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2597,"close":2677},"2024-10-07",243.91,244.05,243.07,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-04",242.88,247.97,242.65,246.67,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-03",253.3,254.88,243.38,243.65,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-02",255.93,257.36,254.06,255.67,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-01",258.19,258.63,255.56,257.68,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-09-30",259.26,261.06,256.52,257.69,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-27",256.47,259.48,256.09,258.4,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-09-26",252.99,255.48,251.92,255.05,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-25",252.83,254.2,251.14,251.9,{"symbol":5,"time":2727,"open":2728,"high":2728,"low":2729,"close":2730},"2024-09-24",255.04,252.05,252.47,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-23",247.23,256.3,247.09,254.82,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-20",247.77,249.19,247.27,248.09,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-19",252.2,253.62,247.49,248.45,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-18",253.05,253.85,250.72,251,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2724,"close":2759},"2024-09-17",252.42,255.45,252.86,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-09-16",254.23,255.24,252.65,253.65,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-13",252.34,254.94,251.84,252.57,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-12",248.72,252.39,248.32,251.71,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-11",249.53,251.39,245.78,248.79,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-10",251.86,253.04,247.24,249.49,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2735,"close":2794},"2024-09-09",249.81,252,250.89,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2797,"close":2799},"2024-09-06",246.86,250.53,249.01,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-05",247.47,249.62,246.07,248.29,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-04",245.36,247.81,244.03,246.61,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-03",239.81,249.46,238.47,246.78,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2462,"close":2531},"2024-08-30",239.69,240.89,{"symbol":5,"time":2823,"open":2824,"high":2824,"low":2825,"close":2826},"2024-08-29",241.66,237.62,237.97,{"symbol":5,"time":2828,"open":2829,"high":2612,"low":2830,"close":2667},"2024-08-28",240.47,239.22,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-08-27",243.15,244.23,239.18,239.98,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-08-26",244.26,245.68,242.43,243.11,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-08-23",244.82,245.77,244.29,245.18,{"symbol":5,"time":2850,"open":2851,"high":2851,"low":2852,"close":2853},"2024-08-22",245.61,242.86,243.7,{"symbol":5,"time":2855,"open":2810,"high":2856,"low":2857,"close":2858},"2024-08-21",245,242.8,244.74,{"symbol":5,"time":2860,"open":2428,"high":2846,"low":2861,"close":2862},"2024-08-20",242.42,243.05,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-19",246,246.11,241.91,242.96,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2871,"close":2873},"2024-08-16",244.59,247.15,245.7,{"symbol":5,"time":2875,"open":2841,"high":2876,"low":2877,"close":2878},"2024-08-15",246.51,242.21,245.24,{"symbol":5,"time":2880,"open":2661,"high":2881,"low":2661,"close":2882},"2024-08-14",242.17,241.08,{"symbol":5,"time":2884,"open":2885,"high":2531,"low":2886,"close":2607},"2024-08-13",239.19,237.47,{"symbol":5,"time":2888,"open":2889,"high":2461,"low":2890,"close":2891},"2024-08-12",241.38,238.25,238.8,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2659},"2024-08-09",239.47,241.53,237.7,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2451,"close":2901},"2024-08-08",236.6,241.35,239.87,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-07",239.15,241.55,237.57,237.81,{"symbol":5,"time":2909,"open":2910,"high":2484,"low":2911,"close":2912},"2024-08-06",238.6,237.02,238.52,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-05",244.08,245.28,235.57,236.42,{"symbol":5,"time":2920,"open":2735,"high":2735,"low":2921,"close":2922},"2024-08-02",241.28,246.94,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-01",246.09,247.58,243.66,245.37,{"symbol":5,"time":2930,"open":2931,"high":2735,"low":2525,"close":2932},"2024-07-31",243.56,245.16,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-07-30",246.25,246.39,242.55,243.3,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2425,"close":2943},"2024-07-29",250,250.55,246.17,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-07-26",249.91,254.13,249.75,253.48,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-25",248,250.34,247.02,249.38,{"symbol":5,"time":2957,"open":2865,"high":2958,"low":2438,"close":2959},"2024-07-24",247.45,246.88,{"symbol":5,"time":2961,"open":2962,"high":2943,"low":2963,"close":2964},"2024-07-23",244.44,243.49,245.98,{"symbol":5,"time":2966,"open":2856,"high":2967,"low":2968,"close":2969},"2024-07-22",245.91,241.59,243.21,{"symbol":5,"time":2971,"open":2972,"high":2972,"low":2973,"close":2974},"2024-07-19",249.47,245.4,245.45,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-07-18",247.17,251.99,246.63,248.26,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-17",248.01,251.19,246.1,248.23,{"symbol":5,"time":2988,"open":2941,"high":2989,"low":2990,"close":2742},"2024-07-16",253,247.1,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2780},"2024-07-15",258.83,260.61,249.42,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-12",260,264.45,259.66,259.82,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-11",253.32,259.68,252.88,259.37,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-10",252.25,254.84,251.95,253.08,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":2718,"close":3018},"2024-07-09",254.17,256.69,252.09,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-08",259.32,259.7,253.01,253.84,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":2941,"close":3029},"2024-07-05",250.37,259.16,259.14,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2952,"close":3027},"2024-07-03",263.81,264.24,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-02",256.22,259.3,254.36,258.94,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":2700,"close":3044},"2024-07-01",258.54,259.85,256.29,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-28",256.18,257.57,254.68,257.28,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-27",261.19,261.41,254.71,255.91,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-26",260.28,262.95,259.74,261.07,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-25",263.72,265.69,260.49,261.68,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-24",263.16,265.7,262.08,265.13,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-21",263.45,263.59,260.93,263.5,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-20",261.8,264.52,260.25,262.83,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-18",263,264.39,260.83,263.65,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3095,"close":3097},"2024-06-17",252.91,264.08,262.34,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-14",253.87,254.44,251.54,253.5,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-06-13",252.02,254.78,251.11,254.62,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":2776,"close":3114},"2024-06-12",253.26,253.9,252.51,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-11",250.58,251.05,247.26,251.03,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-10",250.09,253.27,249.79,251.68,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-07",249,252.58,248.82,250.93,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-06",249.99,251.46,249.18,250.11,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-05",250.54,251.57,247.56,250.03,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":2953},"2024-06-04",249.9,251.37,248.69,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-03",248.03,251.8,246.71,250.32,{"symbol":5,"time":3157,"open":2735,"high":2942,"low":3158,"close":3159},"2024-05-31",244.19,250.23,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-05-30",243.97,248.48,243.25,246.59,{"symbol":5,"time":3167,"open":2425,"high":3168,"low":3169,"close":3162},"2024-05-29",246.58,243.04,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":2420,"close":3174},"2024-05-28",247.72,248.49,245.49,{"symbol":5,"time":3176,"open":3177,"high":2798,"low":3178,"close":3179},"2024-05-24",246.73,245.19,248.51,{"symbol":5,"time":3181,"open":3172,"high":3182,"low":3183,"close":3184},"2024-05-23",248.8,244.15,245.12,{"symbol":5,"time":3186,"open":3155,"high":3187,"low":3188,"close":3189},"2024-05-22",250.77,248.4,248.94,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-21",250.85,251.47,248.96,250.98,{"symbol":5,"time":3197,"open":3198,"high":3198,"low":3199,"close":3200},"2024-05-20",255.52,249.27,250.56,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-17",255.54,256.76,252.85,255.43,{"symbol":5,"time":3208,"open":2759,"high":3209,"low":3210,"close":3211},"2024-05-16",257.09,252.38,255.39,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-15",253.99,255.09,251.88,252.29,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3214},"2024-05-14",259.23,259.65,251.59,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-13",262.61,263.33,258.5,258.77,{"symbol":5,"time":3230,"open":3231,"high":3089,"low":3232,"close":3233},"2024-05-10",260.89,260.21,261.95,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-09",258.6,261.21,258.57,260.7,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-08",258.87,259.8,257.74,258.36,{"symbol":5,"time":3247,"open":3221,"high":3248,"low":2706,"close":3249},"2024-05-07",260.62,258.49,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":2717,"close":3254},"2024-05-06",257.54,258.38,257.31,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-03",255,256.62,253.51,256.08,{"symbol":5,"time":3262,"open":3038,"high":3263,"low":3264,"close":3265},"2024-05-02",255.7,253.39,254.08,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-01",252.5,257.26,252.4,253.95,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-04-30",260.18,260.24,252.95,253.46,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3053},"2024-04-29",260.36,261.72,259.49,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-26",261.1,262.04,259.93,260.04,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-04-25",261.79,264.2,259.78,261.71,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-04-24",259.61,261.99,257.64,261.55,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-04-23",259.42,262.27,258.93,261.66,{"symbol":5,"time":3308,"open":3309,"high":3083,"low":3310,"close":3061},"2024-04-22",261.5,259.39,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3239},"2024-04-19",259.47,263.56,259.29,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-18",257.82,260.97,257.52,258.68,{"symbol":5,"time":3323,"open":3220,"high":3220,"low":3324,"close":3254},"2024-04-17",257.08,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-16",257.95,259.21,253.41,257.78,{"symbol":5,"time":3332,"open":3333,"high":3333,"low":3334,"close":3335},"2024-04-15",265.28,257.19,258.52,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3073,"close":3340},"2024-04-12",269.51,270.18,262.24,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-11",271,274.87,264.04,268.34,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-10",259.01,265.31,258.1,264.92,{"symbol":5,"time":3354,"open":3355,"high":3355,"low":3356,"close":3357},"2024-04-09",267.55,262.07,262.97,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-08",265.55,267.25,265.01,266,{"symbol":5,"time":3365,"open":3033,"high":3066,"low":3366,"close":3367},"2024-04-05",262.54,265.63,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-04",268.08,268.32,263.27,264.31,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-03",266.84,267.48,264.83,266.95,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-02",267.3,269.86,265.67,267.41,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3363},"2024-04-01",271.35,271.63,264.35,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-03-28",272.38,273,269.71,271.76,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-03-27",270.57,272.18,269.06,272.04,{"symbol":5,"time":3404,"open":3405,"high":3405,"low":3406,"close":3407},"2024-03-26",271.07,268.31,269.29,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-25",268.86,270.61,268.21,270.44,{"symbol":5,"time":3415,"open":3343,"high":3343,"low":3416,"close":3417},"2024-03-22",267.43,268.24,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-03-21",268.5,270.16,266.69,269.35,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3420},"2024-03-20",268.82,269.17,266.06,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-19",267,268.81,266.5,268.75,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-18",267.09,267.74,265.09,266.35,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3443,"close":3445},"2024-03-15",259,267.9,267.64,{"symbol":5,"time":3447,"open":3340,"high":3071,"low":3448,"close":3091},"2024-03-14",258.78,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-03-13",263.61,265.24,262.46,263.7,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-12",262,262.39,260.05,261.86,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-03-11",258,263.06,257.83,261.98,{"symbol":5,"time":3468,"open":3469,"high":3242,"low":3470,"close":2707},"2024-03-08",255.81,254.41,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3179,"close":3475},"2024-03-07",249.43,255.37,255.3,{"symbol":5,"time":3477,"open":2952,"high":3478,"low":3479,"close":3188},"2024-03-06",248.87,246.14,{"symbol":5,"time":3481,"open":3482,"high":3027,"low":3483,"close":3484},"2024-03-05",248.19,246.52,248.14,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3152},"2024-03-04",249.15,249.71,247,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":2866,"close":2941},"2024-03-01",247.75,250.2,{"symbol":5,"time":3495,"open":3492,"high":3194,"low":3496,"close":3497},"2024-02-29",245.95,248.52,{"symbol":5,"time":3499,"open":3500,"high":2926,"low":3501,"close":3502},"2024-02-28",247.07,245.11,247.44,{"symbol":5,"time":3504,"open":3505,"high":3482,"low":3506,"close":2735},"2024-02-27",246.26,244.84,{"symbol":5,"time":3508,"open":2954,"high":3509,"low":3510,"close":3511},"2024-02-26",248.33,245.65,246.82,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":2733},"2024-02-23",245.47,248.6,244.61,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":2676,"close":2873},"2024-02-22",245.58,247.31,{"symbol":5,"time":3522,"open":3523,"high":2802,"low":3524,"close":2851},"2024-02-21",245.75,244.48,{"symbol":5,"time":3526,"open":2419,"high":3527,"low":2419,"close":3528},"2024-02-20",248.57,245.26,{"symbol":5,"time":3530,"open":3531,"high":2925,"low":2491,"close":3532},"2024-02-16",243.96,243.84,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-02-15",244.72,246.15,242.98,244.9,{"symbol":5,"time":3540,"open":3541,"high":2432,"low":3542,"close":3543},"2024-02-14",244.56,242.4,243.6,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-13",245.05,247.03,242.91,244.58,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-12",243.17,248.12,242.89,247.08,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":2968,"close":2937},"2024-02-09",242.45,244.52,{"symbol":5,"time":3561,"open":3562,"high":2834,"low":3563,"close":2862},"2024-02-08",244,241.8,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-02-07",245.9,246.77,241.17,244.42,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-02-06",246.96,249.67,246.01,248.65,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-02-05",248.84,249.96,246.56,247.06,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3527,"close":3586},"2024-02-02",252.13,252.15,250.59,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3590},"2024-02-01",245.5,252.68,244.47,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-01-31",248.25,248.58,243.85,245.08,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3154,"close":3602},"2024-01-30",250.47,250.99,248.43,{"symbol":5,"time":3604,"open":3129,"high":3605,"low":3606,"close":3607},"2024-01-29",250.96,247.16,250.8,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-01-26",251.42,251.93,249.06,249.5,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":2980,"close":3618},"2024-01-25",248.7,250.27,250.21,{"symbol":5,"time":3620,"open":3621,"high":3205,"low":3622,"close":3623},"2024-01-24",252.04,247.29,247.41,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":2716},"2024-01-23",251.18,253.25,250.9,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-22",254.38,255.36,251.53,251.63,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3271},"2024-01-19",254.5,255.94,251.33,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":2765},"2024-01-18",251.56,254.45,251.38,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-17",254.43,255.65,252.44,252.66,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-16",259.67,259.96,255.22,255.38,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-12",258.32,260.3,257.45,258.3,{"symbol":5,"time":3664,"open":3257,"high":3665,"low":3666,"close":3667},"2024-01-11",257.76,254.33,257.42,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3114,"close":3672},"2024-01-10",253.18,255.79,254.77,{"symbol":5,"time":3674,"open":3199,"high":3675,"low":3547,"close":3676},"2024-01-09",253.6,253.54,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3679,"close":2941},"2024-01-08",248.15,251.69,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":2938,"close":3685},"2024-01-05",244.5,253.09,247.53,{"symbol":5,"time":3687,"open":3688,"high":2931,"low":3689,"close":3690},"2024-01-04",242.24,241.86,242.33,{"symbol":5,"time":3692,"open":2689,"high":3693,"low":3694,"close":2612},"2024-01-03",244.34,241.19,{"symbol":5,"time":3696,"open":2671,"high":3546,"low":3697,"close":3698},"2024-01-02",240.49,243.89,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":2889,"close":3703},"2023-12-29",242.22,242.82,241.75,{"symbol":5,"time":3705,"open":3706,"high":3558,"low":3706,"close":3707},"2023-12-28",240.11,242.16,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-12-27",238.68,240.21,238.26,240.12,{"symbol":5,"time":3715,"open":2886,"high":2509,"low":3716,"close":3717},"2023-12-26",237.18,238.99,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-12-22",236.97,239.28,236.11,237.88,{"symbol":5,"time":3725,"open":3726,"high":2825,"low":3727,"close":3728},"2023-12-21",236.5,235.17,235.87,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":2551,"close":3733},"2023-12-20",239.68,240.38,235.07,{"symbol":5,"time":3735,"open":3736,"high":2968,"low":2401,"close":3737},"2023-12-19",239.44,241.09,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-12-18",237.63,239.25,235.96,238.89,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-12-15",239.99,240.23,235.48,236.46,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":2653,"close":2523},"2023-12-14",243.32,244.41,{"symbol":5,"time":3755,"open":2589,"high":2644,"low":3756,"close":3757},"2023-12-13",234.75,242.59,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-12",236.72,236.77,234.71,235.83,{"symbol":5,"time":3765,"open":3766,"high":2462,"low":3767,"close":3768},"2023-12-11",235.22,234.01,235.7,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-12-08",235.56,236.63,234.18,234.44,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-12-07",235.28,236.54,233.77,235.86,{"symbol":5,"time":3782,"open":3742,"high":3783,"low":2572,"close":3784},"2023-12-06",237.11,235.1,{"symbol":5,"time":3786,"open":3787,"high":3697,"low":3788,"close":3789},"2023-12-05",239.9,233.5,236.66,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-12-04",240.54,243.37,239.79,240.31,{"symbol":5,"time":3797,"open":3798,"high":2647,"low":2662,"close":3799},"2023-12-01",242.02,241.95,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3723,"close":3697},"2023-11-30",238.22,240.59,{"symbol":5,"time":3805,"open":3688,"high":3806,"low":3807,"close":3808},"2023-11-29",243.28,236.85,237.95,{"symbol":5,"time":3810,"open":3811,"high":2857,"low":2431,"close":3812},"2023-11-28",238.16,241.77,{"symbol":5,"time":3814,"open":2615,"high":3815,"low":3726,"close":3816},"2023-11-27",238.46,237.99,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-24",237.91,238.62,237.23,238.37,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":2917,"close":3827},"2023-11-22",235.93,239.58,239.04,{"symbol":5,"time":3829,"open":3830,"high":3830,"low":3831,"close":3832},"2023-11-21",237.32,233.29,234.27,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-20",234.95,237.83,233.78,236.95,{"symbol":5,"time":3840,"open":3841,"high":3841,"low":3842,"close":3843},"2023-11-17",236.94,234.17,235.63,{"symbol":5,"time":3845,"open":2416,"high":3846,"low":3847,"close":3848},"2023-11-16",239.73,235.78,236.59,{"symbol":5,"time":3850,"open":3851,"high":3851,"low":3852,"close":3853},"2023-11-15",241.7,238.38,239.54,{"symbol":5,"time":3855,"open":3856,"high":3554,"low":3857,"close":3858},"2023-11-14",242.81,240.68,241.89,{"symbol":5,"time":3860,"open":2422,"high":3861,"low":3741,"close":3862},"2023-11-13",241.33,240.85,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-10",236.7,240.5,235.76,239.32,{"symbol":5,"time":3870,"open":2408,"high":2408,"low":2912,"close":3871},"2023-11-09",238.95,{"symbol":5,"time":3873,"open":3806,"high":3874,"low":3875,"close":3876},"2023-11-08",243.71,240.88,241.5,{"symbol":5,"time":3878,"open":3879,"high":2927,"low":3880,"close":3881},"2023-11-07",240.99,240.33,242.52,{"symbol":5,"time":3883,"open":2660,"high":3541,"low":2490,"close":3884},"2023-11-06",241.56,{"symbol":5,"time":3886,"open":3887,"high":3162,"low":3888,"close":2649},"2023-11-03",240.28,240.2,{"symbol":5,"time":3890,"open":2551,"high":3891,"low":3892,"close":2431},"2023-11-02",239.3,233.4,{"symbol":5,"time":3894,"open":3895,"high":3808,"low":3896,"close":3897},"2023-11-01",234.89,234.07,234.21,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-10-31",235.21,236.1,233.33,234.15,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-30",231.48,235.16,230.71,234.1,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-27",230.7,231.02,227.64,229.62,{"symbol":5,"time":3917,"open":3918,"high":3780,"low":3919,"close":3920},"2023-10-26",235.09,231.04,231.38,{"symbol":5,"time":3922,"open":3923,"high":2896,"low":3924,"close":3925},"2023-10-25",234.54,233.18,234.02,{"symbol":5,"time":3927,"open":2575,"high":3928,"low":3929,"close":3930},"2023-10-24",237.26,232.54,234.67,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":2384},"2023-10-23",229.87,233.9,228.25,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-10-20",234.47,234.88,229.89,230.39,{"symbol":5,"time":3943,"open":2474,"high":3944,"low":3945,"close":3946},"2023-10-19",236.81,232.69,233.2,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3924,"close":3951},"2023-10-18",237.4,238.81,233.43,{"symbol":5,"time":3953,"open":3831,"high":3954,"low":2575,"close":2409},"2023-10-17",238.24,{"symbol":5,"time":3956,"open":3957,"high":2592,"low":3958,"close":3959},"2023-10-16",232.94,232.5,234.79,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-13",227.75,231.97,227.5,231.69,{"symbol":5,"time":3967,"open":3968,"high":3968,"low":3969,"close":3970},"2023-10-12",239.14,227.88,228.39,{"symbol":5,"time":3972,"open":3973,"high":2498,"low":3974,"close":2440},"2023-10-11",238.55,238.05,{"symbol":5,"time":3976,"open":3949,"high":2513,"low":3977,"close":3978},"2023-10-10",236.39,237.9,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3925,"close":3918},"2023-10-09",235.67,236.01,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-06",239.8,240.13,233,236.61,{"symbol":5,"time":3990,"open":3164,"high":3991,"low":3992,"close":3861},"2023-10-05",246.24,239.95,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-04",248.98,250.43,247.51,249.36,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":3509},"2023-10-03",248.64,250.64,246.83,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":3154,"close":4001},"2023-10-02",250.46,251.26,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":3600,"close":3639},"2023-09-29",252.96,253.63,{"symbol":5,"time":4013,"open":2794,"high":3675,"low":4014,"close":4015},"2023-09-28",250.15,251.61,{"symbol":5,"time":4017,"open":4018,"high":3214,"low":4019,"close":3586},"2023-09-27",253.35,250.02,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-09-26",255.64,256.19,253.31,253.4,{"symbol":5,"time":4027,"open":3211,"high":4028,"low":4029,"close":4030},"2023-09-25",256.7,254.74,256.45,{"symbol":5,"time":4032,"open":2998,"high":4033,"low":3056,"close":4034},"2023-09-22",261.89,256.03,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":2710},"2023-09-21",260.82,261.45,256.41,[4041,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4111,4116,4121,4126,4131,4136,4141,4144,4149,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4307,4312,4316,4321,4326,4330,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4393,4398,4403,4407,4412,4417,4421,4426,4431,4436,4441,4446,4451,4456,4460,4465,4470,4475,4479,4483,4488,4493,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4780,4785,4790,4795,4800,4805,4810,4815,4819,4824,4828,4833,4838,4843,4848,4853,4858,4862,4865,4870,4875,4879,4883,4886,4890,4894,4899,4902,4907,4912,4917,4922,4926,4931,4936,4940,4944,4948,4953,4958,4963,4967,4972,4976,4981,4986,4991,4996,5001,5005,5010,5015,5020,5025,5030,5035,5040,5045,5049,5053,5058,5061,5066,5071,5076,5081,5085,5087,5091,5096,5101,5105,5110,5114,5119,5124,5129,5132,5137,5142,5147,5152,5155,5160,5165,5170,5174,5179,5183,5188,5192,5197,5202,5207,5212,5217,5222,5227,5231,5235,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5288,5293,5298,5303,5308,5312],{"symbol":4042,"time":26,"open":4043,"high":4044,"low":4045,"close":4046},"SPY",761.31,762,757.97,761.69,{"symbol":4042,"time":32,"open":4048,"high":4049,"low":4050,"close":4051},763.15,763.57,759.96,762.6,{"symbol":4042,"time":38,"open":4053,"high":4054,"low":4055,"close":4056},759.5,761.67,749.6,754.05,{"symbol":4042,"time":44,"open":4058,"high":4059,"low":4060,"close":4061},760.12,760.35,756.15,757.39,{"symbol":4042,"time":50,"open":4063,"high":4064,"low":4065,"close":4066},759,763.52,757.93,760.88,{"symbol":4042,"time":56,"open":4068,"high":4069,"low":4070,"close":4071},764.72,766.38,763.6,764.29,{"symbol":4042,"time":61,"open":4073,"high":4074,"low":4075,"close":4076},758.03,760.11,756.64,757.83,{"symbol":4042,"time":66,"open":4078,"high":4079,"low":4080,"close":4081},764.08,764.47,760.94,762.4,{"symbol":4042,"time":72,"open":4083,"high":4084,"low":4085,"close":4086},769.07,769.7,765.14,765.96,{"symbol":4042,"time":78,"open":4088,"high":4089,"low":4090,"close":4091},772.01,772.87,769,770.19,{"symbol":4042,"time":84,"open":4093,"high":4094,"low":4095,"close":4096},767.9,774.03,767.45,773.17,{"symbol":4042,"time":90,"open":4098,"high":4099,"low":4100,"close":4101},762.45,766.43,761.73,765.16,{"symbol":4042,"time":96,"open":4103,"high":4104,"low":4105,"close":4106},762.01,764.67,759.48,761.78,{"symbol":4042,"time":102,"open":4108,"high":4109,"low":4068,"close":4110},767.33,768,767.05,{"symbol":4042,"time":108,"open":4112,"high":4113,"low":4114,"close":4115},771.76,775.3,768.31,769.35,{"symbol":4042,"time":114,"open":4117,"high":4118,"low":4119,"close":4120},768.5,772.36,767.16,771.1,{"symbol":4042,"time":120,"open":4122,"high":4123,"low":4124,"close":4125},764.73,767.35,763.93,766.08,{"symbol":4042,"time":126,"open":4127,"high":4128,"low":4129,"close":4130},766.16,766.78,763.05,765.91,{"symbol":4042,"time":132,"open":4132,"high":4133,"low":4134,"close":4135},764.78,765.22,762.08,763.47,{"symbol":4042,"time":138,"open":4137,"high":4138,"low":4139,"close":4140},766.05,767.85,764.17,765.72,{"symbol":4042,"time":144,"open":4086,"high":4142,"low":4143,"close":4051},768.15,762.04,{"symbol":4042,"time":150,"open":4145,"high":4146,"low":4147,"close":4148},770.36,772.47,768.1,769.06,{"symbol":4042,"time":156,"open":4150,"high":4151,"low":4152,"close":4095},768.7,769.5,766.92,{"symbol":4042,"time":161,"open":4154,"high":4155,"low":4156,"close":4157},776.18,776.78,772.51,772.67,{"symbol":4042,"time":166,"open":4159,"high":4160,"low":4161,"close":4162},778.54,778.8,775.43,776.34,{"symbol":4042,"time":172,"open":4164,"high":4165,"low":4166,"close":4167},774.87,779.37,774.11,777.88,{"symbol":4042,"time":178,"open":4169,"high":4170,"low":4171,"close":4172},774.71,774.9,771.28,772.49,{"symbol":4042,"time":184,"open":4174,"high":4175,"low":4176,"close":4177},774.53,774.61,769.2,770.56,{"symbol":4042,"time":190,"open":4179,"high":4180,"low":4181,"close":4182},772.6,775.05,771.62,773.03,{"symbol":4042,"time":196,"open":4184,"high":4185,"low":4186,"close":4187},771.02,773.92,769.61,773.26,{"symbol":4042,"time":202,"open":4189,"high":4190,"low":4191,"close":4192},770.21,771.82,767.46,768.56,{"symbol":4042,"time":207,"open":4194,"high":4195,"low":4196,"close":4197},775.85,776.85,769.51,769.79,{"symbol":4042,"time":213,"open":4199,"high":4200,"low":4201,"close":4202},760.63,773.41,760.52,771.33,{"symbol":4042,"time":219,"open":4204,"high":4205,"low":4206,"close":4207},749.44,758.58,748.8,757.67,{"symbol":4042,"time":224,"open":4209,"high":4210,"low":4211,"close":4212},744.68,748.9,737.68,747.03,{"symbol":4042,"time":230,"open":4214,"high":4215,"low":4216,"close":4217},736.05,742.45,734.59,741.69,{"symbol":4042,"time":235,"open":4219,"high":4220,"low":4221,"close":4222},739.97,742.68,729.1,729.46,{"symbol":4042,"time":241,"open":4224,"high":4225,"low":4226,"close":4227},739.19,742.79,735.98,740.86,{"symbol":4042,"time":247,"open":4229,"high":4230,"low":4231,"close":4232},744.91,745.53,735.87,739.09,{"symbol":4042,"time":253,"open":4234,"high":4235,"low":4236,"close":4237},738.51,743.72,737.29,738.93,{"symbol":4042,"time":258,"open":4239,"high":4240,"low":4241,"close":4242},739.37,742.56,735.21,738.18,{"symbol":4042,"time":263,"open":4244,"high":4245,"low":4246,"close":4247},746.62,750.02,746.37,747.41,{"symbol":4042,"time":269,"open":4249,"high":4250,"low":4251,"close":4252},746.29,749.04,744.18,748.28,{"symbol":4042,"time":272,"open":4254,"high":4255,"low":4256,"close":4257},747.06,748.73,741.51,742.09,{"symbol":4042,"time":277,"open":4259,"high":4260,"low":4261,"close":4262},742.08,747.29,740.8,743.29,{"symbol":4042,"time":282,"open":4264,"high":4265,"low":4266,"close":4267},752.76,754.57,747.88,750.72,{"symbol":4042,"time":287,"open":4269,"high":4270,"low":4271,"close":4272},754.24,755.58,750.2,754.81,{"symbol":4042,"time":293,"open":4274,"high":4275,"low":4276,"close":4277},750.91,753.34,748.66,751.83,{"symbol":4042,"time":298,"open":4279,"high":4280,"low":4281,"close":4282},752.47,753.91,748,749.17,{"symbol":4042,"time":304,"open":4284,"high":4285,"low":4286,"close":4287},752.05,755.42,748.1,754.95,{"symbol":4042,"time":310,"open":4289,"high":4290,"low":4291,"close":4292},747.35,751.97,745.59,751.71,{"symbol":4042,"time":315,"open":4294,"high":4295,"low":4296,"close":4297},743.16,746.15,739.51,745.4,{"symbol":4042,"time":321,"open":4299,"high":4300,"low":4301,"close":4302},750.22,750.96,745.21,747.71,{"symbol":4042,"time":326,"open":4304,"high":4305,"low":4247,"close":4306},748.74,752.41,751.28,{"symbol":4042,"time":331,"open":4308,"high":4309,"low":4310,"close":4311},747.4,751.31,740.03,744.78,{"symbol":4042,"time":337,"open":4313,"high":4204,"low":4314,"close":4315},745,742.38,745.76,{"symbol":4042,"time":342,"open":4317,"high":4318,"low":4319,"close":4320},741.29,748.02,740.89,746.77,{"symbol":4042,"time":347,"open":4322,"high":4323,"low":4324,"close":4325},736.53,741.56,732.09,741,{"symbol":4042,"time":353,"open":4327,"high":4322,"low":4328,"close":4329},728.95,716.58,728.99,{"symbol":4042,"time":359,"open":4331,"high":4239,"low":4332,"close":4333},738.91,729.6,734.3,{"symbol":4042,"time":364,"open":4335,"high":4336,"low":4337,"close":4338},735.17,739.95,730.84,733.24,{"symbol":4042,"time":370,"open":4340,"high":4341,"low":4342,"close":4343},733.81,739.63,732.3,733.58,{"symbol":4042,"time":376,"open":4345,"high":4346,"low":4347,"close":4348},747.7,750.18,743.13,744.39,{"symbol":4042,"time":379,"open":4350,"high":4351,"low":4352,"close":4353},747.76,748.23,743.86,746.74,{"symbol":4042,"time":385,"open":4355,"high":4356,"low":4357,"close":4358},751.29,752.15,739.22,740.96,{"symbol":4042,"time":391,"open":4360,"high":4361,"low":4362,"close":4363},754.55,755.44,749.88,750.33,{"symbol":4042,"time":397,"open":4365,"high":4366,"low":4367,"close":4368},751.85,756.68,751.76,754.83,{"symbol":4042,"time":403,"open":4370,"high":4371,"low":4372,"close":4373},740.71,744.44,735.03,741.75,{"symbol":4042,"time":409,"open":4375,"high":4376,"low":4377,"close":4378},728.76,740,724.41,737.76,{"symbol":4042,"time":414,"open":4380,"high":4381,"low":4382,"close":4383},733.39,738.38,725.33,725.43,{"symbol":4042,"time":419,"open":4385,"high":4386,"low":4387,"close":4388},743.63,746.9,722.59,737.05,{"symbol":4042,"time":424,"open":4390,"high":4391,"low":4392,"close":4357},743.36,745.34,738.19,{"symbol":4042,"time":430,"open":4394,"high":4395,"low":4396,"close":4397},752.31,752.82,735.53,737.55,{"symbol":4042,"time":434,"open":4399,"high":4400,"low":4401,"close":4402},752.1,758.31,751.47,757.09,{"symbol":4042,"time":440,"open":4404,"high":4405,"low":4406,"close":4269},758.15,758.8,753.57,{"symbol":4042,"time":446,"open":4408,"high":4409,"low":4410,"close":4411},757.03,760.4,756.75,759.57,{"symbol":4042,"time":452,"open":4413,"high":4414,"low":4415,"close":4416},755.36,760.28,754.69,758.54,{"symbol":4042,"time":458,"open":4418,"high":4419,"low":4415,"close":4420},755.9,758.08,756.48,{"symbol":4042,"time":463,"open":4422,"high":4423,"low":4424,"close":4425},750.25,755.15,749.23,754.6,{"symbol":4042,"time":467,"open":4427,"high":4428,"low":4429,"close":4430},750.88,751.38,748.22,750.46,{"symbol":4042,"time":473,"open":4432,"high":4433,"low":4434,"close":4435},750.01,752.13,748.37,750.59,{"symbol":4042,"time":479,"open":4437,"high":4438,"low":4439,"close":4440},746.24,748.94,744.48,745.64,{"symbol":4042,"time":485,"open":4442,"high":4443,"low":4444,"close":4445},738.64,744.87,737.03,742.72,{"symbol":4042,"time":491,"open":4447,"high":4448,"low":4449,"close":4450},735.71,741.87,733.89,741.25,{"symbol":4042,"time":497,"open":4452,"high":4453,"low":4454,"close":4455},734.78,737.65,731.53,733.73,{"symbol":4042,"time":503,"open":4457,"high":4458,"low":4380,"close":4459},739.83,741.42,738.65,{"symbol":4042,"time":509,"open":4461,"high":4462,"low":4463,"close":4464},741.79,743.46,737.96,739.17,{"symbol":4042,"time":515,"open":4466,"high":4467,"low":4468,"close":4469},743.65,749.53,743.56,748.17,{"symbol":4042,"time":521,"open":4471,"high":4472,"low":4473,"close":4474},738.47,743.91,735.47,742.31,{"symbol":4042,"time":527,"open":4476,"high":4477,"low":4478,"close":4242},736.89,738.84,731.83,{"symbol":4042,"time":533,"open":4480,"high":4481,"low":4480,"close":4482},736.45,740.79,739.3,{"symbol":4042,"time":539,"open":4484,"high":4485,"low":4486,"close":4487},734.93,738.08,734.57,737.62,{"symbol":4042,"time":544,"open":4489,"high":4490,"low":4491,"close":4492},735.05,736.13,729.75,731.58,{"symbol":4042,"time":550,"open":4494,"high":4216,"low":4495,"close":4496},728.16,727.82,733.83,{"symbol":4042,"time":556,"open":4498,"high":4499,"low":4500,"close":4501},721.77,725.04,721.49,723.77,{"symbol":4042,"time":562,"open":4503,"high":4504,"low":4505,"close":4506},720.07,722.12,714.99,718.01,{"symbol":4042,"time":568,"open":4508,"high":4509,"low":4510,"close":4511},721.25,724.87,720.47,720.65,{"symbol":4042,"time":574,"open":4513,"high":4514,"low":4515,"close":4516},714.63,719.79,710.45,718.66,{"symbol":4042,"time":580,"open":4518,"high":4519,"low":4520,"close":4521},711,712.2,708.37,711.58,{"symbol":4042,"time":586,"open":4523,"high":4524,"low":4525,"close":4526},711.82,712.88,709.25,711.69,{"symbol":4042,"time":592,"open":4528,"high":4529,"low":4530,"close":4531},713.17,715.63,712.3,715.17,{"symbol":4042,"time":598,"open":4533,"high":4534,"low":4535,"close":4536},710.75,714.47,709.01,713.94,{"symbol":4042,"time":604,"open":4538,"high":4539,"low":4540,"close":4541},709.5,712.36,702.28,708.45,{"symbol":4042,"time":610,"open":4543,"high":4544,"low":4545,"close":4546},709.15,711.45,708.22,711.21,{"symbol":4042,"time":616,"open":4548,"high":4549,"low":4550,"close":4551},710.28,711.28,702.64,704.08,{"symbol":4042,"time":622,"open":4553,"high":4554,"low":4555,"close":4556},708.78,709.91,706.14,708.72,{"symbol":4042,"time":628,"open":4555,"high":4558,"low":4559,"close":4560},712.39,705.76,710.14,{"symbol":4042,"time":634,"open":4562,"high":4563,"low":4564,"close":4565},701.06,702.78,698.53,701.66,{"symbol":4042,"time":640,"open":4567,"high":4568,"low":4569,"close":4570},695.26,700.28,694.2,699.94,{"symbol":4042,"time":646,"open":4572,"high":4573,"low":4574,"close":4575},687.69,694.58,687.66,694.46,{"symbol":4042,"time":652,"open":4577,"high":4578,"low":4579,"close":4580},677.41,686.3,676.58,686.1,{"symbol":4042,"time":658,"open":4582,"high":4583,"low":4584,"close":4585},681.32,682.03,678.45,679.46,{"symbol":4042,"time":664,"open":4587,"high":4588,"low":4589,"close":4590},674.84,681.16,673.77,679.91,{"symbol":4042,"time":668,"open":4592,"high":4593,"low":4594,"close":4595},676.39,677.08,671.46,676.01,{"symbol":4042,"time":674,"open":4597,"high":4598,"low":4599,"close":4600},656.65,659.61,651.06,659.22,{"symbol":4042,"time":679,"open":4602,"high":4603,"low":4604,"close":4605},655.86,659.72,655.52,658.93,{"symbol":4042,"time":685,"open":4607,"high":4608,"low":4609,"close":4610},646.42,658.2,645.11,655.83,{"symbol":4042,"time":690,"open":4612,"high":4613,"low":4614,"close":4615},653.9,658.52,653,655.24,{"symbol":4042,"time":696,"open":4617,"high":4618,"low":4619,"close":4620},638.94,651.54,637.98,650.34,{"symbol":4042,"time":701,"open":4622,"high":4623,"low":4624,"close":4625},640.11,640.37,629.28,631.97,{"symbol":4042,"time":706,"open":4627,"high":4628,"low":4629,"close":4630},642.5,642.66,633.11,634.09,{"symbol":4042,"time":712,"open":4632,"high":4633,"low":4634,"close":4635},652.06,654.85,644.82,645.09,{"symbol":4042,"time":718,"open":4637,"high":4638,"low":4639,"close":4640},658.67,660.89,654.24,656.82,{"symbol":4042,"time":723,"open":4642,"high":4643,"low":4644,"close":4645},651.32,657.03,649.88,653.18,{"symbol":4042,"time":729,"open":4647,"high":4648,"low":4649,"close":4650},658.07,662.62,653.94,655.38,{"symbol":4042,"time":735,"open":4652,"high":4653,"low":4654,"close":4655},656.51,656.69,644.72,648.57,{"symbol":4042,"time":741,"open":4657,"high":4658,"low":4659,"close":4660},656.97,662.98,655.17,659.8,{"symbol":4042,"time":746,"open":4662,"high":4663,"low":4664,"close":4665},668.36,669.72,661.19,661.43,{"symbol":4042,"time":751,"open":4667,"high":4668,"low":4669,"close":4670},672.39,674.44,669.7,670.79,{"symbol":4042,"time":756,"open":4672,"high":4673,"low":4674,"close":4675},668.38,672.07,667.12,669.03,{"symbol":4042,"time":762,"open":4677,"high":4678,"low":4679,"close":4680},669.27,672.34,661.36,662.29,{"symbol":4042,"time":768,"open":4682,"high":4683,"low":4684,"close":4685},671.16,671.65,665.87,666.06,{"symbol":4042,"time":774,"open":4687,"high":4688,"low":4689,"close":4690},677.58,680.08,673.34,676.33,{"symbol":4042,"time":779,"open":4692,"high":4693,"low":4694,"close":4695},677.72,683.36,674.76,677.18,{"symbol":4042,"time":784,"open":4697,"high":4698,"low":4699,"close":4700},666.39,679.92,662.39,678.27,{"symbol":4042,"time":788,"open":4702,"high":4703,"low":4704,"close":4705},673.41,676.11,669.76,672.38,{"symbol":4042,"time":793,"open":4707,"high":4708,"low":4709,"close":4710},682.08,685.53,675.61,681.31,{"symbol":4042,"time":799,"open":4712,"high":4713,"low":4714,"close":4715},681.63,687.09,679.62,685.13,{"symbol":4042,"time":804,"open":4717,"high":4718,"low":4719,"close":4720},675.06,682.61,669.66,680.33,{"symbol":4042,"time":810,"open":4722,"high":4723,"low":4724,"close":4725},678.7,688.62,678.02,686.38,{"symbol":4042,"time":816,"open":4727,"high":4728,"low":4729,"close":4730},683.09,686.86,681.64,685.99,{"symbol":4042,"time":822,"open":4732,"high":4733,"low":4734,"close":4735},693.28,693.3,684.35,689.3,{"symbol":4042,"time":827,"open":4737,"high":4738,"low":4739,"close":4740},690.18,693.68,690.1,693.15,{"symbol":4042,"time":833,"open":4742,"high":4743,"low":4744,"close":4745},681.9,688.35,680,687.35,{"symbol":4042,"time":839,"open":4747,"high":4748,"low":4749,"close":4750},687.83,690,680.37,682.39,{"symbol":4042,"time":845,"open":4752,"high":4753,"low":4754,"close":4755},682.32,690.06,681.73,689.43,{"symbol":4042,"time":848,"open":4757,"high":4758,"low":4759,"close":4760},683.84,686.18,681.55,684.48,{"symbol":4042,"time":853,"open":4762,"high":4763,"low":4764,"close":4765},684.02,689.15,682.83,686.29,{"symbol":4042,"time":859,"open":4767,"high":4768,"low":4769,"close":4770},680.14,684.94,675.78,682.85,{"symbol":4042,"time":864,"open":4772,"high":4773,"low":4774,"close":4775},681.69,686.28,677.52,681.75,{"symbol":4042,"time":869,"open":4777,"high":4778,"low":4749,"close":4779},694.24,695.35,681.27,{"symbol":4042,"time":875,"open":4781,"high":4782,"low":4783,"close":4784},696.39,697.14,689.18,691.96,{"symbol":4042,"time":880,"open":4786,"high":4787,"low":4788,"close":4789},694.95,696.54,691.66,692.12,{"symbol":4042,"time":886,"open":4791,"high":4792,"low":4793,"close":4794},689.42,695.87,688.34,693.95,{"symbol":4042,"time":891,"open":4796,"high":4797,"low":4798,"close":4799},681.46,692.31,680.85,690.62,{"symbol":4042,"time":897,"open":4801,"high":4802,"low":4803,"close":4804},680.94,683.69,675.79,677.62,{"symbol":4042,"time":903,"open":4806,"high":4807,"low":4808,"close":4809},690.35,691.45,681.76,686.19,{"symbol":4042,"time":909,"open":4811,"high":4812,"low":4813,"close":4814},696.21,696.96,684.03,689.53,{"symbol":4042,"time":915,"open":4816,"high":4817,"low":4791,"close":4818},689.58,696.93,695.41,{"symbol":4042,"time":921,"open":4820,"high":4821,"low":4822,"close":4823},691.79,694.21,687.12,691.97,{"symbol":4042,"time":927,"open":4781,"high":4825,"low":4826,"close":4827},697.06,684.83,694.04,{"symbol":4042,"time":931,"open":4829,"high":4830,"low":4831,"close":4832},697.05,697.84,693.94,695.42,{"symbol":4042,"time":936,"open":4834,"high":4835,"low":4836,"close":4837},694.18,696.53,693.57,695.49,{"symbol":4042,"time":942,"open":4839,"high":4840,"low":4841,"close":4842},690.49,694.13,689.92,692.73,{"symbol":4042,"time":948,"open":4844,"high":4845,"low":4846,"close":4847},688.15,690.96,687.16,689.23,{"symbol":4042,"time":953,"open":4849,"high":4850,"low":4851,"close":4852},689.85,691.13,686.92,688.98,{"symbol":4042,"time":959,"open":4854,"high":4855,"low":4856,"close":4857},679.65,688.74,678.13,685.4,{"symbol":4042,"time":965,"open":4859,"high":4860,"low":4861,"close":4687},681.49,684.77,676.57,{"symbol":4042,"time":969,"open":4863,"high":4864,"low":4739,"close":4788},693.66,694.25,{"symbol":4042,"time":973,"open":4866,"high":4867,"low":4868,"close":4869},694.57,695.45,691.25,692.24,{"symbol":4042,"time":978,"open":4871,"high":4872,"low":4873,"close":4874},691,691.72,686.04,690.36,{"symbol":4042,"time":984,"open":4837,"high":4876,"low":4877,"close":4878},696.09,691.35,693.77,{"symbol":4042,"time":988,"open":4880,"high":4876,"low":4881,"close":4882},690.68,690.63,695.16,{"symbol":4042,"time":992,"open":4881,"high":4884,"low":4783,"close":4885},695.31,694.07,{"symbol":4042,"time":998,"open":4887,"high":4799,"low":4888,"close":4889},688.82,687.49,689.51,{"symbol":4042,"time":1004,"open":4891,"high":4892,"low":4893,"close":4816},692.19,693.96,689.32,{"symbol":4042,"time":1009,"open":4895,"high":4896,"low":4897,"close":4898},687.93,692.32,687.78,691.81,{"symbol":4042,"time":1015,"open":4900,"high":4755,"low":4725,"close":4901},686.54,687.72,{"symbol":4042,"time":1021,"open":4903,"high":4904,"low":4905,"close":4906},685.71,686.87,679.82,683.17,{"symbol":4042,"time":1027,"open":4908,"high":4909,"low":4910,"close":4911},687.14,687.36,681.71,681.92,{"symbol":4042,"time":1033,"open":4913,"high":4914,"low":4915,"close":4916},687.45,688.56,686.58,687.01,{"symbol":4042,"time":1039,"open":4918,"high":4919,"low":4920,"close":4921},687.54,689.2,686.07,687.85,{"symbol":4042,"time":1044,"open":4923,"high":4788,"low":4924,"close":4925},690.64,689.27,690.31,{"symbol":4042,"time":1049,"open":4927,"high":4928,"low":4929,"close":4930},687.95,690.83,687.8,690.38,{"symbol":4042,"time":1053,"open":4932,"high":4933,"low":4934,"close":4935},683.92,688.2,683.87,687.96,{"symbol":4042,"time":1057,"open":4937,"high":4938,"low":4939,"close":4826},683.94,685.36,680.59,{"symbol":4042,"time":1061,"open":4941,"high":4942,"low":4943,"close":4939},676.59,681.09,676.47,{"symbol":4042,"time":1066,"open":4945,"high":4946,"low":4947,"close":4943},677.6,680.74,674.9,{"symbol":4042,"time":1072,"open":4949,"high":4950,"low":4951,"close":4952},679.89,680.44,671.2,671.4,{"symbol":4042,"time":1078,"open":4954,"high":4955,"low":4956,"close":4957},679.23,681.08,674.98,678.87,{"symbol":4042,"time":1084,"open":4959,"high":4960,"low":4961,"close":4962},685.74,685.76,679.25,680.73,{"symbol":4042,"time":1089,"open":4964,"high":4965,"low":4966,"close":4808},688.17,688.88,679.17,{"symbol":4042,"time":1092,"open":4968,"high":4969,"low":4970,"close":4971},685.14,689.25,682.17,689.17,{"symbol":4042,"time":1097,"open":4973,"high":4974,"low":4710,"close":4975},682.56,688.97,687.57,{"symbol":4042,"time":1102,"open":4977,"high":4978,"low":4979,"close":4980},683.15,685.39,682.59,683.04,{"symbol":4042,"time":1107,"open":4982,"high":4983,"low":4984,"close":4985},686.59,686.64,681.57,683.63,{"symbol":4042,"time":1112,"open":4987,"high":4988,"low":4989,"close":4990},685.47,688.39,684.58,685.69,{"symbol":4042,"time":1117,"open":4992,"high":4993,"low":4994,"close":4995},685.3,685.37,681.34,684.39,{"symbol":4042,"time":1123,"open":4997,"high":4998,"low":4999,"close":5000},680.57,684.91,679.69,683.89,{"symbol":4042,"time":1128,"open":4911,"high":5002,"low":5003,"close":5004},683.82,679.33,681.53,{"symbol":4042,"time":1133,"open":5006,"high":5007,"low":5008,"close":5009},678.81,682.99,678.74,680.27,{"symbol":4042,"time":1138,"open":5011,"high":5012,"low":5013,"close":5014},680.86,683.67,680.5,683.39,{"symbol":4042,"time":1143,"open":5016,"high":5017,"low":5018,"close":5019},677.63,681.7,676.72,679.68,{"symbol":4042,"time":1148,"open":5021,"high":5022,"low":5023,"close":5024},668.63,676.21,664.48,675.02,{"symbol":4042,"time":1154,"open":5026,"high":5027,"low":5028,"close":5029},662.69,670.06,661.59,668.73,{"symbol":4042,"time":1158,"open":5031,"high":5032,"low":5033,"close":5034},655.05,664.55,650.85,659.03,{"symbol":4042,"time":1164,"open":5036,"high":5037,"low":5038,"close":5039},672.91,675.56,651.89,652.53,{"symbol":4042,"time":1170,"open":5041,"high":5042,"low":5043,"close":5044},660.78,667.34,658.75,662.63,{"symbol":4042,"time":1175,"open":5046,"high":5047,"low":4602,"close":5048},662.1,665.12,660.08,{"symbol":4042,"time":1179,"open":4669,"high":5050,"low":5051,"close":5052},673.71,662.17,665.67,{"symbol":4042,"time":1185,"open":5054,"high":5055,"low":5056,"close":5057},665.38,675.66,663.27,671.93,{"symbol":4042,"time":1190,"open":5013,"high":5011,"low":5059,"close":5060},670.52,672.04,{"symbol":4042,"time":1195,"open":5062,"high":5063,"low":5064,"close":5065},684.79,684.96,680.95,683.38,{"symbol":4042,"time":1198,"open":5067,"high":5068,"low":5069,"close":5070},679.95,683.57,678.73,683,{"symbol":4042,"time":1201,"open":5072,"high":5073,"low":5074,"close":5075},677.24,682.18,675.03,681.44,{"symbol":4042,"time":1207,"open":5077,"high":5078,"low":5079,"close":5080},667.91,671.08,661.21,670.97,{"symbol":4042,"time":1212,"open":4943,"high":5082,"low":5083,"close":5084},677.38,668.72,670.31,{"symbol":4042,"time":1216,"open":4956,"high":5011,"low":5086,"close":4687},674.17,{"symbol":4042,"time":1221,"open":4703,"high":5088,"low":5089,"close":5090},679.96,674.58,675.24,{"symbol":4042,"time":1225,"open":5092,"high":5093,"low":5094,"close":5095},685.67,685.8,679.94,683.34,{"symbol":4042,"time":1230,"open":5097,"high":5098,"low":5099,"close":5100},685.04,685.08,679.24,682.06,{"symbol":4042,"time":1236,"open":5102,"high":5103,"low":5104,"close":5104},683.9,685.94,679.83,{"symbol":4042,"time":1240,"open":5106,"high":5107,"low":5108,"close":5109},688.72,689.7,682.87,687.39,{"symbol":4042,"time":1244,"open":5111,"high":5112,"low":4826,"close":5113},687.05,688.91,687.06,{"symbol":4042,"time":1248,"open":5115,"high":5116,"low":5117,"close":5118},682.73,685.54,682.12,685.24,{"symbol":4042,"time":1253,"open":5120,"high":5121,"low":5122,"close":5123},676.46,678.47,675.65,677.25,{"symbol":4042,"time":1258,"open":5125,"high":5126,"low":5127,"close":5128},668.12,672.71,667.8,671.76,{"symbol":4042,"time":1263,"open":5130,"high":5130,"low":5131,"close":5127},672,663.3,{"symbol":4042,"time":1266,"open":5133,"high":5134,"low":5135,"close":5136},671.44,672.99,669.98,671.29,{"symbol":4042,"time":1272,"open":5138,"high":5139,"low":5140,"close":5141},667.32,672.21,667.27,671.3,{"symbol":4042,"time":1278,"open":5143,"high":5144,"low":5145,"close":5146},659.5,665.76,658.14,664.39,{"symbol":4042,"time":1282,"open":5148,"high":5149,"low":5150,"close":5151},666.82,668.71,657.11,660.64,{"symbol":4042,"time":1287,"open":5148,"high":5153,"low":4605,"close":5154},670.23,665.17,{"symbol":4042,"time":1291,"open":5156,"high":5157,"low":5158,"close":5159},657.17,665.83,653.17,662.23,{"symbol":4042,"time":1295,"open":5161,"high":5162,"low":5163,"close":5164},660.65,665.13,659.77,663.04,{"symbol":4042,"time":1300,"open":5166,"high":5167,"low":5168,"close":5169},672.13,673.95,652.84,653.02,{"symbol":4042,"time":1304,"open":5171,"high":5172,"low":5173,"close":4682},673.53,673.94,669.21,{"symbol":4042,"time":1309,"open":5175,"high":5176,"low":5177,"close":5178},670.25,673.21,669.42,673.11,{"symbol":4042,"time":1314,"open":5180,"high":5134,"low":5181,"close":5182},672.54,667.67,669.12,{"symbol":4042,"time":1319,"open":5184,"high":5185,"low":5186,"close":5187},671.62,672.51,669.46,671.61,{"symbol":4042,"time":1322,"open":5189,"high":5190,"low":5191,"close":5173},669.99,672.68,668.16,{"symbol":4042,"time":1326,"open":5193,"high":5194,"low":5195,"close":5196},670.45,670.57,666.78,669.22,{"symbol":4042,"time":1332,"open":5198,"high":5199,"low":5200,"close":5201},663.17,669.37,663.06,668.45,{"symbol":4042,"time":1337,"open":5203,"high":5204,"low":5205,"close":5206},662.93,666.65,661.61,666.18,{"symbol":4042,"time":1342,"open":5208,"high":5209,"low":5210,"close":5211},664.36,665.28,661.86,663.68,{"symbol":4042,"time":1348,"open":5213,"high":5214,"low":5215,"close":5216},659.51,662.37,657.88,661.82,{"symbol":4042,"time":1353,"open":5218,"high":5219,"low":5220,"close":5221},657.94,659.41,654.41,658.05,{"symbol":4042,"time":1358,"open":5223,"high":5224,"low":5225,"close":5226},664.51,664.61,659.67,661.1,{"symbol":4042,"time":1361,"open":5228,"high":5042,"low":5229,"close":5230},666.72,661.98,663.21,{"symbol":4042,"time":1366,"open":5232,"high":5233,"low":5051,"close":5234},662.2,667.29,666.84,{"symbol":4042,"time":1370,"open":5236,"high":5032,"low":5237,"close":5238},662.33,660.37,663.7,{"symbol":4042,"time":1375,"open":5240,"high":5241,"low":5242,"close":5243},661.89,664.89,660.27,662.26,{"symbol":4042,"time":1381,"open":5245,"high":5246,"low":5247,"close":5248},660.01,661.72,654.3,659.18,{"symbol":4042,"time":1387,"open":5250,"high":5251,"low":5252,"close":5253},661.47,661.78,659.21,660,{"symbol":4042,"time":1391,"open":5255,"high":5256,"low":5257,"close":5258},659.64,661.04,659.34,660.91,{"symbol":4042,"time":1396,"open":5260,"high":5261,"low":5262,"close":5263},657.6,659.11,656.9,657.41,{"symbol":4042,"time":1399,"open":5265,"high":5266,"low":5267,"close":5268},654.18,658.33,653.59,657.63,{"symbol":4042,"time":1404,"open":5270,"high":5271,"low":5272,"close":5273},653.62,654.55,650.63,652.21,{"symbol":4042,"time":1407,"open":5275,"high":5276,"low":5277,"close":5278},648.97,650.86,647.22,650.33,{"symbol":4042,"time":1412,"open":5280,"high":5281,"low":5282,"close":5283},648.62,649.84,647.23,648.83,{"symbol":4042,"time":1417,"open":5285,"high":5273,"low":5286,"close":5287},651.48,643.33,647.24,{"symbol":4042,"time":1422,"open":5289,"high":5290,"low":5291,"close":5292},644.42,649.15,643.51,649.12,{"symbol":4042,"time":1428,"open":5294,"high":5295,"low":5296,"close":5297},642.67,644.21,640.46,643.74,{"symbol":4042,"time":1433,"open":5299,"high":5300,"low":5301,"close":5302},637.5,640.49,634.92,640.27,{"symbol":4042,"time":1439,"open":5304,"high":5305,"low":5306,"close":5307},647.47,647.84,643.14,645.05,{"symbol":4042,"time":1443,"open":5287,"high":5309,"low":5310,"close":5311},649.48,645.34,648.92,{"symbol":4042,"time":1447,"open":5313,"high":5314,"low":5289,"close":5315},644.57,647.37,646.63,[5317,5322,5326,5329,5332,5334,5336,5338,5340,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5361,5363,5366,5368,5370,5372,5374,5376,5378,5380,5382,5383,5385,5387,5389,5390,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5426,5428,5430,5431,5433,5435,5437],{"time":72,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5321},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5324,"datetime":5325},"BULLISH","RSI","2026-09-04 00:00:00",{"time":102,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5327,"datetime":5328},"CCI","2026-08-31 00:00:00",{"time":108,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5331},"MACD","2026-08-28 00:00:00",{"time":108,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5331},"ADX",{"time":132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5335},"2026-08-24 00:00:00",{"time":161,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5324,"datetime":5337},"2026-08-17 00:00:00",{"time":196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5339},"2026-08-07 00:00:00",{"time":196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5327,"datetime":5339},{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5342},"2026-07-28 00:00:00",{"time":258,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5344},"2026-07-23 00:00:00",{"time":272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5346},"2026-07-20 00:00:00",{"time":331,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5327,"datetime":5348},"2026-07-02 00:00:00",{"time":337,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5350},"2026-07-01 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5327,"datetime":5352},"2026-06-26 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5354},"2026-06-09 00:00:00",{"time":458,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5356},"2026-05-29 00:00:00",{"time":473,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5358},"2026-05-26 00:00:00",{"time":479,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5360},"2026-05-22 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5362},"2026-05-20 00:00:00",{"time":521,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5364,"datetime":5365},"MA","2026-05-13 00:00:00",{"time":533,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5367},"2026-05-11 00:00:00",{"time":562,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5327,"datetime":5369},"2026-05-04 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5324,"datetime":5371},"2026-04-30 00:00:00",{"time":580,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5373},"2026-04-29 00:00:00",{"time":610,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5375},"2026-04-22 00:00:00",{"time":628,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5364,"datetime":5377},"2026-04-17 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5379},"2026-04-14 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5381},"2026-04-06 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5327,"datetime":5381},{"time":741,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5384},"2026-03-19 00:00:00",{"time":774,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5364,"datetime":5386},"2026-03-11 00:00:00",{"time":864,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5388},"2026-02-13 00:00:00",{"time":864,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5388},{"time":864,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5327,"datetime":5388},{"time":875,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5392},"2026-02-11 00:00:00",{"time":880,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5394},"2026-02-10 00:00:00",{"time":886,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5396},"2026-02-09 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5398},"2026-02-05 00:00:00",{"time":927,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5400},"2026-01-29 00:00:00",{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5402},"2026-01-13 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5404},"2026-01-08 00:00:00",{"time":1004,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5406},"2026-01-07 00:00:00",{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5408},"2026-01-06 00:00:00",{"time":1044,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5410},"2025-12-26 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5412},"2025-12-22 00:00:00",{"time":1061,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5414},"2025-12-19 00:00:00",{"time":1066,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5416},"2025-12-18 00:00:00",{"time":1089,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5364,"datetime":5418},"2025-12-12 00:00:00",{"time":1128,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5324,"datetime":5420},"2025-12-02 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5422},"2025-11-26 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5424},"2025-11-21 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5327,"datetime":5424},{"time":1190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5427},"2025-11-13 00:00:00",{"time":1244,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5327,"datetime":5429},"2025-10-28 00:00:00",{"time":1244,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5330,"datetime":5429},{"time":1248,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5333,"datetime":5432},"2025-10-27 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5327,"datetime":5434},"2025-10-07 00:00:00",{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5333,"datetime":5436},"2025-10-03 00:00:00",{"time":1348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5330,"datetime":5438},"2025-09-26 00:00:00",[5440,5446,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5699,5705,5711,5717,5723,5728,5734,5740,5746,5752,5758,5764,5770,5776,5782,5788,5794,5800,5806,5811,5817,5823,5828,5834,5840,5846,5851,5857,5863,5869,5874,5879,5885,5891,5896,5902,5908,5912,5918,5924,5930,5936,5940,5946,5952,5958,5964,5970,5975],{"symbol":5,"form":5441,"filingdate":869,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"8-K","d31913d8k.htm","0001193125-26-048815","https://www.sec.gov/Archives/edgar/data/16918/000119312526048815/d31913d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526048815/0001193125-26-048815-index.htm",{"symbol":5,"form":5447,"filingdate":998,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"10-Q","stz-20251130.htm","0000016918-26-000005","https://www.sec.gov/Archives/edgar/data/16918/000001691826000005/stz-20251130.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691826000005/0000016918-26-000005-index.htm",{"symbol":5,"form":5441,"filingdate":1004,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"stz-20260107.htm","0000016918-26-000002","https://www.sec.gov/Archives/edgar/data/16918/000001691826000002/stz-20260107.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691826000002/0000016918-26-000002-index.htm",{"symbol":5,"form":5441,"filingdate":1207,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"stz-20251107.htm","0000016918-25-000145","https://www.sec.gov/Archives/edgar/data/16918/000001691825000145/stz-20251107.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000145/0000016918-25-000145-index.htm",{"symbol":5,"form":5441,"filingdate":1278,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"d70289d8k.htm","0001193125-25-242497","https://www.sec.gov/Archives/edgar/data/16918/000119312525242497/d70289d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525242497/0001193125-25-242497-index.htm",{"symbol":5,"form":5441,"filingdate":1282,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"d80066d8k.htm","0001193125-25-241532","https://www.sec.gov/Archives/edgar/data/16918/000119312525241532/d80066d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525241532/0001193125-25-241532-index.htm",{"symbol":5,"form":5441,"filingdate":1287,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"stz-20251015.htm","0000016918-25-000143","https://www.sec.gov/Archives/edgar/data/16918/000001691825000143/stz-20251015.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000143/0000016918-25-000143-index.htm",{"symbol":5,"form":5447,"filingdate":1314,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"stz-20250831.htm","0000016918-25-000141","https://www.sec.gov/Archives/edgar/data/16918/000001691825000141/stz-20250831.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000141/0000016918-25-000141-index.htm",{"symbol":5,"form":5441,"filingdate":1319,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"stz-20251006.htm","0000016918-25-000140","https://www.sec.gov/Archives/edgar/data/16918/000001691825000140/stz-20251006.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000140/0000016918-25-000140-index.htm",{"symbol":5,"form":5441,"filingdate":1326,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"stz-20250929.htm","0000016918-25-000136","https://www.sec.gov/Archives/edgar/data/16918/000001691825000136/stz-20250929.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000136/0000016918-25-000136-index.htm",{"symbol":5,"form":5441,"filingdate":1433,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"stz-20250902.htm","0000016918-25-000132","https://www.sec.gov/Archives/edgar/data/16918/000001691825000132/stz-20250902.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000132/0000016918-25-000132-index.htm",{"symbol":5,"form":5441,"filingdate":1611,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"stz-20250715.htm","0000016918-25-000104","https://www.sec.gov/Archives/edgar/data/16918/000001691825000104/stz-20250715.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000104/0000016918-25-000104-index.htm",{"symbol":5,"form":5447,"filingdate":1662,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"stz-20250531.htm","0000016918-25-000075","https://www.sec.gov/Archives/edgar/data/16918/000001691825000075/stz-20250531.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000075/0000016918-25-000075-index.htm",{"symbol":5,"form":5441,"filingdate":1666,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"stz-20250701.htm","0000016918-25-000074","https://www.sec.gov/Archives/edgar/data/16918/000001691825000074/stz-20250701.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000074/0000016918-25-000074-index.htm",{"symbol":5,"form":5441,"filingdate":1769,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"stz-20250602.htm","0000016918-25-000064","https://www.sec.gov/Archives/edgar/data/16918/000001691825000064/stz-20250602.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000064/0000016918-25-000064-index.htm",{"symbol":5,"form":5441,"filingdate":1856,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"d61467d8k.htm","0001193125-25-116925","https://www.sec.gov/Archives/edgar/data/16918/000119312525116925/d61467d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525116925/0001193125-25-116925-index.htm",{"symbol":5,"form":5441,"filingdate":1890,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"d704536d8k.htm","0001193125-25-110038","https://www.sec.gov/Archives/edgar/data/16918/000119312525110038/d704536d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525110038/0001193125-25-110038-index.htm",{"symbol":5,"form":5441,"filingdate":1895,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"d944058d8k.htm","0001193125-25-107594","https://www.sec.gov/Archives/edgar/data/16918/000119312525107594/d944058d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525107594/0001193125-25-107594-index.htm",{"symbol":5,"form":5441,"filingdate":1900,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"stz-20250429.htm","0000016918-25-000043","https://www.sec.gov/Archives/edgar/data/16918/000001691825000043/stz-20250429.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000043/0000016918-25-000043-index.htm",{"symbol":5,"form":5441,"filingdate":1905,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"d934998d8k.htm","0001193125-25-100820","https://www.sec.gov/Archives/edgar/data/16918/000119312525100820/d934998d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525100820/0001193125-25-100820-index.htm",{"symbol":5,"form":5543,"filingdate":1923,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"10-K","stz-20250228.htm","0000016918-25-000022","https://www.sec.gov/Archives/edgar/data/16918/000001691825000022/stz-20250228.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000022/0000016918-25-000022-index.htm",{"symbol":5,"form":5441,"filingdate":1957,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"stz-20250414.htm","0000016918-25-000019","https://www.sec.gov/Archives/edgar/data/16918/000001691825000019/stz-20250414.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000019/0000016918-25-000019-index.htm",{"symbol":5,"form":5441,"filingdate":1972,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"stz-20250409.htm","0000016918-25-000017","https://www.sec.gov/Archives/edgar/data/16918/000001691825000017/stz-20250409.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000017/0000016918-25-000017-index.htm",{"symbol":5,"form":5441,"filingdate":2174,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"stz-20250218.htm","0000016918-25-000010","https://www.sec.gov/Archives/edgar/data/16918/000001691825000010/stz-20250218.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000010/0000016918-25-000010-index.htm",{"symbol":5,"form":5441,"filingdate":2306,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"stz-20250108.htm","0000016918-25-000003","https://www.sec.gov/Archives/edgar/data/16918/000001691825000003/stz-20250108.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000003/0000016918-25-000003-index.htm",{"symbol":5,"form":5447,"filingdate":2306,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"stz-20241130.htm","0000016918-25-000004","https://www.sec.gov/Archives/edgar/data/16918/000001691825000004/stz-20241130.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000004/0000016918-25-000004-index.htm",{"symbol":5,"form":5441,"filingdate":2454,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"stz-20241203.htm","0000016918-24-000198","https://www.sec.gov/Archives/edgar/data/16918/000001691824000198/stz-20241203.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000198/0000016918-24-000198-index.htm",{"symbol":5,"form":5441,"filingdate":2670,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"stz-20241008.htm","0000016918-24-000182","https://www.sec.gov/Archives/edgar/data/16918/000001691824000182/stz-20241008.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000182/0000016918-24-000182-index.htm",{"symbol":5,"form":5447,"filingdate":2685,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"stz-20240831.htm","0000016918-24-000178","https://www.sec.gov/Archives/edgar/data/16918/000001691824000178/stz-20240831.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000178/0000016918-24-000178-index.htm",{"symbol":5,"form":5441,"filingdate":2685,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"stz-20241003.htm","0000016918-24-000177","https://www.sec.gov/Archives/edgar/data/16918/000001691824000177/stz-20241003.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000177/0000016918-24-000177-index.htm",{"symbol":5,"form":5441,"filingdate":2691,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"stz-20241001.htm","0000016918-24-000174","https://www.sec.gov/Archives/edgar/data/16918/000001691824000174/stz-20241001.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000174/0000016918-24-000174-index.htm",{"symbol":5,"form":5441,"filingdate":2813,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"stz-20240902.htm","0000016918-24-000172","https://www.sec.gov/Archives/edgar/data/16918/000001691824000172/stz-20240902.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000172/0000016918-24-000172-index.htm",{"symbol":5,"form":5441,"filingdate":2823,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"stz-20240829.htm","0000016918-24-000170","https://www.sec.gov/Archives/edgar/data/16918/000001691824000170/stz-20240829.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000170/0000016918-24-000170-index.htm",{"symbol":5,"form":5441,"filingdate":2976,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"stz-20240717.htm","0000016918-24-000139","https://www.sec.gov/Archives/edgar/data/16918/000001691824000139/stz-20240717.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000139/0000016918-24-000139-index.htm",{"symbol":5,"form":5441,"filingdate":3031,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"stz-20240702.htm","0000016918-24-000109","https://www.sec.gov/Archives/edgar/data/16918/000001691824000109/stz-20240702.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000109/0000016918-24-000109-index.htm",{"symbol":5,"form":5447,"filingdate":3031,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"stz-20240531.htm","0000016918-24-000111","https://www.sec.gov/Archives/edgar/data/16918/000001691824000111/stz-20240531.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000111/0000016918-24-000111-index.htm",{"symbol":5,"form":5543,"filingdate":3302,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"stz-20240229.htm","0000016918-24-000054","https://www.sec.gov/Archives/edgar/data/16918/000001691824000054/stz-20240229.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000054/0000016918-24-000054-index.htm",{"symbol":5,"form":5441,"filingdate":3317,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"stz-20240418.htm","0000016918-24-000051","https://www.sec.gov/Archives/edgar/data/16918/000001691824000051/stz-20240418.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000051/0000016918-24-000051-index.htm",{"symbol":5,"form":5441,"filingdate":3342,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"stz-20240410.htm","0000016918-24-000031","https://www.sec.gov/Archives/edgar/data/16918/000001691824000031/stz-20240410.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000031/0000016918-24-000031-index.htm",{"symbol":5,"form":5441,"filingdate":3462,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"stz-20240311.htm","0000016918-24-000026","https://www.sec.gov/Archives/edgar/data/16918/000001691824000026/stz-20240311.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000026/0000016918-24-000026-index.htm",{"symbol":5,"form":5441,"filingdate":3526,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"stz-20240217.htm","0000016918-24-000013","https://www.sec.gov/Archives/edgar/data/16918/000001691824000013/stz-20240217.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000013/0000016918-24-000013-index.htm",{"symbol":5,"form":5441,"filingdate":3664,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"d675962d8k.htm","0001193125-24-006598","https://www.sec.gov/Archives/edgar/data/16918/000119312524006598/d675962d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524006598/0001193125-24-006598-index.htm",{"symbol":5,"form":5441,"filingdate":3669,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"d698727d8k.htm","0001193125-24-006033","https://www.sec.gov/Archives/edgar/data/16918/000119312524006033/d698727d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524006033/0001193125-24-006033-index.htm",{"symbol":5,"form":5441,"filingdate":3674,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"stz-20240109.htm","0000016918-24-000009","https://www.sec.gov/Archives/edgar/data/16918/000001691824000009/stz-20240109.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000009/0000016918-24-000009-index.htm",{"symbol":5,"form":5447,"filingdate":3682,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"stz-20231130.htm","0000016918-24-000005","https://www.sec.gov/Archives/edgar/data/16918/000001691824000005/stz-20231130.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000005/0000016918-24-000005-index.htm",{"symbol":5,"form":5441,"filingdate":3682,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"stz-20240104.htm","0000016918-24-000004","https://www.sec.gov/Archives/edgar/data/16918/000001691824000004/stz-20240104.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000004/0000016918-24-000004-index.htm",{"symbol":5,"form":5441,"filingdate":3682,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"d667782d8k.htm","0001193125-24-002649","https://www.sec.gov/Archives/edgar/data/16918/000119312524002649/d667782d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524002649/0001193125-24-002649-index.htm",{"symbol":5,"form":5441,"filingdate":3890,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"stz-20231102.htm","0000016918-23-000199","https://www.sec.gov/Archives/edgar/data/16918/000001691823000199/stz-20231102.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000199/0000016918-23-000199-index.htm",{"symbol":5,"form":5447,"filingdate":3990,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"stz-20230831.htm","0000016918-23-000190","https://www.sec.gov/Archives/edgar/data/16918/000001691823000190/stz-20230831.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000190/0000016918-23-000190-index.htm",{"symbol":5,"form":5441,"filingdate":3990,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"stz-20231004.htm","0000016918-23-000189","https://www.sec.gov/Archives/edgar/data/16918/000001691823000189/stz-20231004.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000189/0000016918-23-000189-index.htm",{"symbol":5,"form":5441,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-07-19","stz-20230718.htm","0000016918-23-000141","https://www.sec.gov/Archives/edgar/data/16918/000001691823000141/stz-20230718.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000141/0000016918-23-000141-index.htm",{"symbol":5,"form":5441,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2023-07-18","d524503d8k.htm","0001193125-23-188873","https://www.sec.gov/Archives/edgar/data/16918/000119312523188873/d524503d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312523188873/0001193125-23-188873-index.htm",{"symbol":5,"form":5441,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-07-10","stz-20230710.htm","0000016918-23-000113","https://www.sec.gov/Archives/edgar/data/16918/000001691823000113/stz-20230710.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000113/0000016918-23-000113-index.htm",{"symbol":5,"form":5441,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2023-07-06","stz-20230706.htm","0000016918-23-000106","https://www.sec.gov/Archives/edgar/data/16918/000001691823000106/stz-20230706.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000106/0000016918-23-000106-index.htm",{"symbol":5,"form":5447,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2023-06-30","stz-20230531.htm","0000016918-23-000103","https://www.sec.gov/Archives/edgar/data/16918/000001691823000103/stz-20230531.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000103/0000016918-23-000103-index.htm",{"symbol":5,"form":5441,"filingdate":5718,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"stz-20230629.htm","0000016918-23-000101","https://www.sec.gov/Archives/edgar/data/16918/000001691823000101/stz-20230629.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000101/0000016918-23-000101-index.htm",{"symbol":5,"form":5441,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-05-12","stz-20230510.htm","0000016918-23-000085","https://www.sec.gov/Archives/edgar/data/16918/000001691823000085/stz-20230510.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000085/0000016918-23-000085-index.htm",{"symbol":5,"form":5441,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-05-01","d489237d8k.htm","0001193125-23-130400","https://www.sec.gov/Archives/edgar/data/16918/000119312523130400/d489237d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312523130400/0001193125-23-130400-index.htm",{"symbol":5,"form":5441,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-04-28","d479565d8k.htm","0001193125-23-127040","https://www.sec.gov/Archives/edgar/data/16918/000119312523127040/d479565d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312523127040/0001193125-23-127040-index.htm",{"symbol":5,"form":5441,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2023-04-27","stz-20230427.htm","0000016918-23-000066","https://www.sec.gov/Archives/edgar/data/16918/000001691823000066/stz-20230427.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000066/0000016918-23-000066-index.htm",{"symbol":5,"form":5543,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2023-04-20","stz-20230228.htm","0000016918-23-000045","https://www.sec.gov/Archives/edgar/data/16918/000001691823000045/stz-20230228.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000045/0000016918-23-000045-index.htm",{"symbol":5,"form":5441,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2023-04-06","stz-20230405.htm","0000016918-23-000026","https://www.sec.gov/Archives/edgar/data/16918/000001691823000026/stz-20230405.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000026/0000016918-23-000026-index.htm",{"symbol":5,"form":5441,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2023-03-28","stz-20230326.htm","0000016918-23-000023","https://www.sec.gov/Archives/edgar/data/16918/000001691823000023/stz-20230326.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000023/0000016918-23-000023-index.htm",{"symbol":5,"form":5441,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2023-02-23","stz-20230223.htm","0000016918-23-000017","https://www.sec.gov/Archives/edgar/data/16918/000001691823000017/stz-20230223.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000017/0000016918-23-000017-index.htm",{"symbol":5,"form":5441,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2023-02-02","d458047d8k.htm","0001193125-23-022738","https://www.sec.gov/Archives/edgar/data/16918/000119312523022738/d458047d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312523022738/0001193125-23-022738-index.htm",{"symbol":5,"form":5441,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2023-02-01","d474393d8k.htm","0001193125-23-021689","https://www.sec.gov/Archives/edgar/data/16918/000119312523021689/d474393d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312523021689/0001193125-23-021689-index.htm",{"symbol":5,"form":5441,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2023-01-30","stz-20230130.htm","0000016918-23-000013","https://www.sec.gov/Archives/edgar/data/16918/000001691823000013/stz-20230130.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000013/0000016918-23-000013-index.htm",{"symbol":5,"form":5441,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2023-01-26","stz-20230125.htm","0000016918-23-000011","https://www.sec.gov/Archives/edgar/data/16918/000001691823000011/stz-20230125.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000011/0000016918-23-000011-index.htm",{"symbol":5,"form":5447,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-01-05","stz-20221130.htm","0000016918-23-000006","https://www.sec.gov/Archives/edgar/data/16918/000001691823000006/stz-20221130.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000006/0000016918-23-000006-index.htm",{"symbol":5,"form":5441,"filingdate":5801,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"stz-20230104.htm","0000016918-23-000004","https://www.sec.gov/Archives/edgar/data/16918/000001691823000004/stz-20230104.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691823000004/0000016918-23-000004-index.htm",{"symbol":5,"form":5441,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-12-05","d418551d8k.htm","0001193125-22-298473","https://www.sec.gov/Archives/edgar/data/16918/000119312522298473/d418551d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522298473/0001193125-22-298473-index.htm",{"symbol":5,"form":5441,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-11-10","d418922d8k.htm","0001193125-22-282408","https://www.sec.gov/Archives/edgar/data/16918/000119312522282408/d418922d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522282408/0001193125-22-282408-index.htm",{"symbol":5,"form":5441,"filingdate":5818,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"d302868d8k.htm","0001193125-22-282062","https://www.sec.gov/Archives/edgar/data/16918/000119312522282062/d302868d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522282062/0001193125-22-282062-index.htm",{"symbol":5,"form":5441,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-11-01","d401403d8k.htm","0001193125-22-274469","https://www.sec.gov/Archives/edgar/data/16918/000119312522274469/d401403d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522274469/0001193125-22-274469-index.htm",{"symbol":5,"form":5441,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-10-26","d359489d8k.htm","0001193125-22-269712","https://www.sec.gov/Archives/edgar/data/16918/000119312522269712/d359489d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522269712/0001193125-22-269712-index.htm",{"symbol":5,"form":5447,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-10-06","stz-20220831.htm","0000016918-22-000181","https://www.sec.gov/Archives/edgar/data/16918/000001691822000181/stz-20220831.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000181/0000016918-22-000181-index.htm",{"symbol":5,"form":5441,"filingdate":5841,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"stz-20221005.htm","0000016918-22-000179","https://www.sec.gov/Archives/edgar/data/16918/000001691822000179/stz-20221005.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000179/0000016918-22-000179-index.htm",{"symbol":5,"form":5441,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2022-08-09","d387195d8k.htm","0001193125-22-216194","https://www.sec.gov/Archives/edgar/data/16918/000119312522216194/d387195d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522216194/0001193125-22-216194-index.htm",{"symbol":5,"form":5441,"filingdate":5858,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"2022-07-22","stz-20220719.htm","0000016918-22-000169","https://www.sec.gov/Archives/edgar/data/16918/000001691822000169/stz-20220719.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000169/0000016918-22-000169-index.htm",{"symbol":5,"form":5441,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2022-06-30","d376390d8k.htm","0001193125-22-186309","https://www.sec.gov/Archives/edgar/data/16918/000119312522186309/d376390d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522186309/0001193125-22-186309-index.htm",{"symbol":5,"form":5441,"filingdate":5864,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"stz-20220629.htm","0000016918-22-000139","https://www.sec.gov/Archives/edgar/data/16918/000001691822000139/stz-20220629.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000139/0000016918-22-000139-index.htm",{"symbol":5,"form":5447,"filingdate":5864,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"stz-20220531.htm","0000016918-22-000143","https://www.sec.gov/Archives/edgar/data/16918/000001691822000143/stz-20220531.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000143/0000016918-22-000143-index.htm",{"symbol":5,"form":5441,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-06-13","stz-20220613.htm","0000016918-22-000132","https://www.sec.gov/Archives/edgar/data/16918/000001691822000132/stz-20220613.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000132/0000016918-22-000132-index.htm",{"symbol":5,"form":5441,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-05-09","stz-20220506.htm","0000016918-22-000121","https://www.sec.gov/Archives/edgar/data/16918/000001691822000121/stz-20220506.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000121/0000016918-22-000121-index.htm",{"symbol":5,"form":5441,"filingdate":5886,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"d355849d8k.htm","0001193125-22-145009","https://www.sec.gov/Archives/edgar/data/16918/000119312522145009/d355849d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522145009/0001193125-22-145009-index.htm",{"symbol":5,"form":5441,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2022-05-04","d303091d8k.htm","0001193125-22-138889","https://www.sec.gov/Archives/edgar/data/16918/000119312522138889/d303091d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522138889/0001193125-22-138889-index.htm",{"symbol":5,"form":5441,"filingdate":5903,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"2022-05-02","stz-20220502.htm","0000016918-22-000098","https://www.sec.gov/Archives/edgar/data/16918/000001691822000098/stz-20220502.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000098/0000016918-22-000098-index.htm",{"symbol":5,"form":5441,"filingdate":5903,"primarydocument":5904,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"0000016918-22-000094","https://www.sec.gov/Archives/edgar/data/16918/000001691822000094/stz-20220502.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000094/0000016918-22-000094-index.htm",{"symbol":5,"form":5441,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-04-26","stz-20220421.htm","0000016918-22-000091","https://www.sec.gov/Archives/edgar/data/16918/000001691822000091/stz-20220421.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000091/0000016918-22-000091-index.htm",{"symbol":5,"form":5543,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-04-21","stz-20220228.htm","0000016918-22-000069","https://www.sec.gov/Archives/edgar/data/16918/000001691822000069/stz-20220228.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000069/0000016918-22-000069-index.htm",{"symbol":5,"form":5441,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-04-15","d511290d8k.htm","0001193125-22-106843","https://www.sec.gov/Archives/edgar/data/16918/000119312522106843/d511290d8k.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312522106843/0001193125-22-106843-index.htm",{"symbol":5,"form":5441,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-04-07","stz-20220406.htm","0000016918-22-000035","https://www.sec.gov/Archives/edgar/data/16918/000001691822000035/stz-20220406.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000035/0000016918-22-000035-index.htm",{"symbol":5,"form":5441,"filingdate":5931,"primarydocument":5932,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"0000016918-22-000032","https://www.sec.gov/Archives/edgar/data/16918/000001691822000032/stz-20220406.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000032/0000016918-22-000032-index.htm",{"symbol":5,"form":5441,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-04-04","stz-20220402.htm","0000016918-22-000022","https://www.sec.gov/Archives/edgar/data/16918/000001691822000022/stz-20220402.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000022/0000016918-22-000022-index.htm",{"symbol":5,"form":5441,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-03-07","stz-20220307.htm","0000016918-22-000017","https://www.sec.gov/Archives/edgar/data/16918/000001691822000017/stz-20220307.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000017/0000016918-22-000017-index.htm",{"symbol":5,"form":5441,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-02-11","stz-20220211.htm","0000016918-22-000011","https://www.sec.gov/Archives/edgar/data/16918/000001691822000011/stz-20220211.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000011/0000016918-22-000011-index.htm",{"symbol":5,"form":5441,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-01-24","stz-20220124.htm","0000016918-22-000008","https://www.sec.gov/Archives/edgar/data/16918/000001691822000008/stz-20220124.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000008/0000016918-22-000008-index.htm",{"symbol":5,"form":5447,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-01-06","stz-20211130.htm","0000016918-22-000006","https://www.sec.gov/Archives/edgar/data/16918/000001691822000006/stz-20211130.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000006/0000016918-22-000006-index.htm",{"symbol":5,"form":5441,"filingdate":5965,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"stz-20220105.htm","0000016918-22-000004","https://www.sec.gov/Archives/edgar/data/16918/000001691822000004/stz-20220105.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691822000004/0000016918-22-000004-index.htm",{"symbol":5,"form":5441,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2021-11-12","stz-20211112.htm","0000016918-21-000221","https://www.sec.gov/Archives/edgar/data/16918/000001691821000221/stz-20211112.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691821000221/0000016918-21-000221-index.htm",[5982,6001,6019,6034,6049,6061,6080,6098,6110,6123,6145,6156,6169,6180,6194,6206,6217,6242,6256,6274,6286,6302,6314,6322,6330,6337,6347,6358,6369,6381,6397,6411,6420,6429,6436,6447,6455,6463,6472,6484,6497,6509,6521,6532,6547,6558,6570],{"symbol":5,"accessionnumber":5983,"filingdate":26,"sec_url":5984,"tags":5985,"headline":5989,"summary":5990,"sector":5991,"industry":5992,"date_processed":5993,"impact_score":5994,"exhibits":5995,"isLocked":6000},"0001193125-26-395558","https://www.sec.gov/Archives/edgar/data/16918/000119312526395558/0001193125-26-395558-index.htm",{"events":5986},[5987,5988],"Credit Facility Entered","New Debt Issued","Constellation Brands Enters into $300 Million Term Loan Credit Agreement","On September 18, 2026, Constellation Brands, Inc. entered into a Term Loan Credit Agreement providing for a delayed draw term loan available in up to two draws in the aggregate principal amount of $300 million. The Company intends to use the proceeds for general corporate purposes, including repayment of indebtedness. The Term Loans will bear interest at Term SOFR or Base Rate plus a margin and will mature two years after the initial borrowing. The Credit Agreement also includes customary affirmative and negative covenants and events of default.","Manufacturing","Beverages","2026-09-18 20:17:49","MEDIUM",[5996],{"exhibit_number":5997,"htm_reference":5998,"full_url":5999},"EX-4.1","d104366dex41.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526395558/d104366dex41.htm",false,{"symbol":5,"accessionnumber":6002,"filingdate":72,"sec_url":6003,"tags":6004,"headline":6010,"summary":6011,"sector":5991,"industry":5992,"date_processed":6012,"impact_score":6013,"exhibits":6014,"isLocked":6000},"0000016918-26-000034","https://www.sec.gov/Archives/edgar/data/16918/000001691826000034/0000016918-26-000034-index.htm",{"events":6005},[5988,5987,6006,6007,6008,6009],"Debt Covenant Violation","Accelerated Loan Repayment","Credit Line Reduction","Debt Default/Acceleration Triggered","Constellation Brands Announces Redemption of 4.350% Senior Notes Due 2027","On September 8, 2026, Constellation Brands, Inc. announced the full redemption of all its outstanding 4.350% Senior Notes due 2027, totaling $600.0 million in aggregate principal amount, to be effected on September 18, 2026. The redemption will be funded using commercial paper borrowings and/or cash on hand. This action is a significant financial event as it involves the company redeeming its debt securities before their maturity date.","2026-09-08 21:20:41","HIGH",[6015],{"exhibit_number":6016,"htm_reference":6017,"full_url":6018},"EX-99.1","stzex991_90820268k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691826000034/stzex991_90820268k.htm",{"symbol":5,"accessionnumber":6020,"filingdate":253,"sec_url":6021,"tags":6022,"headline":6026,"summary":6027,"sector":5991,"industry":5992,"date_processed":6028,"impact_score":5994,"exhibits":6029,"isLocked":6000},"0000016918-26-000032","https://www.sec.gov/Archives/edgar/data/16918/000001691826000032/0000016918-26-000032-index.htm",{"events":6023},[6024,6025],"Board Member Appointed","Executive Compensation Detail","Constellation Brands Amends Long-Term Stock Incentive Plan and Appoints New Committee Member","On July 22, 2026, Constellation Brands, Inc. announced that its stockholders approved an amendment and restatement of the Company's Long-Term Stock Incentive Plan, which includes extending the term of the Plan, establishing a share reserve, and refining compensation provisions. Additionally, the Board appointed E. Morgan Flatley to the Human Resources Committee following the Annual Meeting.","2026-07-24 20:15:56",[6030],{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-10.1","stzex101_072220268k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691826000032/stzex101_072220268k.htm",{"symbol":5,"accessionnumber":6035,"filingdate":342,"sec_url":6036,"tags":6037,"headline":6042,"summary":6043,"sector":5991,"industry":5992,"date_processed":6044,"impact_score":5994,"exhibits":6045,"isLocked":6000},"0000016918-26-000028","https://www.sec.gov/Archives/edgar/data/16918/000001691826000028/0000016918-26-000028-index.htm",{"events":6038},[6039,6040,6041],"Earnings Beat","Dividend Announced","General Statement","Constellation Brands Reports Q1 FY 2027 Earnings and Declares Quarterly Dividend","Constellation Brands, Inc. reported its financial results for the first fiscal quarter ended May 31, 2026, showing a reported EPS of $3.79 and comparable EPS of $3.43. The company also declared a quarterly cash dividend of $1.03 per share of Class A Common Stock, payable on August 13, 2026, to stockholders of record as of July 30, 2026. The company's Beer Business delivered net sales and operating income growth of 2%, while the Wine and Spirits Business reported a net sales decline of 47%. Constellation Brands updated its fiscal 2027 outlook, maintaining its comparable EPS outlook of $11.20 - $11.90 and raising its reported EPS outlook to $11.50 - $12.20.","2026-06-30 20:09:41",[6046],{"exhibit_number":6016,"htm_reference":6047,"full_url":6048},"stzex99-1_053126.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691826000028/stzex99-1_053126.pdf",{"symbol":5,"accessionnumber":6050,"filingdate":485,"sec_url":6051,"tags":6052,"headline":6054,"summary":6055,"sector":5991,"industry":5992,"date_processed":6056,"impact_score":5994,"exhibits":6057,"isLocked":6000},"0000016918-26-000016","https://www.sec.gov/Archives/edgar/data/16918/000001691826000016/0000016918-26-000016-index.htm",{"events":6053},[6024],"Constellation Brands Appoints E. Morgan Flatley to Board of Directors","Constellation Brands, Inc. announced on May 20, 2026, the election of E. Morgan Flatley to its Board of Directors, expanding the board from eleven to twelve members. Ms. Flatley, aged 52, brings extensive experience in global brand-building and marketing from her roles at McDonald's Corporation and PepsiCo Inc. The Board expects her expertise in marketing, digital transformation, and customer engagement to benefit the company as it continues to lead in the beverage alcohol market.","2026-05-21 11:34:55",[6058],{"exhibit_number":6016,"htm_reference":6059,"full_url":6060},"stzex991_52120268k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691826000016/stzex991_52120268k.htm",{"symbol":5,"accessionnumber":6062,"filingdate":550,"sec_url":6063,"tags":6064,"headline":6070,"summary":6071,"sector":5991,"industry":5992,"date_processed":6072,"impact_score":6013,"exhibits":6073,"isLocked":6000},"0001193125-26-209180","https://www.sec.gov/Archives/edgar/data/16918/000119312526209180/0001193125-26-209180-index.htm",{"events":6065},[5988,5987,6006,6066,6067,6068,6069,6009,6008],"Convertible Note Offering","Securities Purchase Agreement","Convertible Notes Offering","Term Loan Entered","Constellation Brands Announces Redemption of 2026 Notes and Issuance of New 2031 Notes","On May 6, 2026, Constellation Brands, Inc. announced the full redemption of its outstanding 3.700% Senior Notes due 2026, totaling $600.0 million in aggregate principal amount, to be effected on May 18, 2026. Simultaneously, the company issued $500.0 million aggregate principal amount of 4.850% Senior Notes due 2031. The redemption price for the 2026 notes will be calculated according to the formula in the supplemental indenture. The new 2031 notes were issued at a public offering price of 99.943% of the principal amount and will pay interest on May 6 and November 6 of each year, starting November 6, 2026.","2026-05-06 20:38:56",[6074,6077],{"exhibit_number":5997,"htm_reference":6075,"full_url":6076},"d135889dex41.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526209180/d135889dex41.htm",{"exhibit_number":6016,"htm_reference":6078,"full_url":6079},"d135889dex991.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526209180/d135889dex991.htm",{"symbol":5,"accessionnumber":6081,"filingdate":556,"sec_url":6082,"tags":6083,"headline":6086,"summary":6087,"sector":5991,"industry":5992,"date_processed":6088,"impact_score":5994,"exhibits":6089,"isLocked":6000},"0001193125-26-206713","https://www.sec.gov/Archives/edgar/data/16918/000119312526206713/0001193125-26-206713-index.htm",{"events":6084},[5988,6085],"Financial Instrument Agreement","Constellation Brands Announces $500 Million Senior Notes Offering","On May 4, 2026, Constellation Brands, Inc. announced the entry into an underwriting agreement for the sale of $500 million aggregate principal amount of 4.850% Senior Notes due 2031. The company intends to use the net proceeds from the offering to redeem its outstanding 3.700% Senior Notes due 2026 and for general corporate purposes. The purchase of the Notes by the Underwriters is scheduled to close on May 6, 2026, subject to customary closing conditions.","2026-05-05 21:03:40",[6090,6094],{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-1.1","d18524dex11.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526206713/d18524dex11.htm",{"exhibit_number":6095,"htm_reference":6096,"full_url":6097},"EX-5.1","d18524dex51.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526206713/d18524dex51.htm",{"symbol":5,"accessionnumber":6099,"filingdate":562,"sec_url":6100,"tags":6101,"headline":6103,"summary":6104,"sector":5991,"industry":5992,"date_processed":6105,"impact_score":5994,"exhibits":6106,"isLocked":6000},"0000016918-26-000013","https://www.sec.gov/Archives/edgar/data/16918/000001691826000013/0000016918-26-000013-index.htm",{"events":6102},[5988,6085],"Constellation Brands Announces Pricing of $500M Senior Notes Offering","Constellation Brands, Inc. announced the pricing of a public offering of $500.0 million aggregate principal amount of 4.850% Senior Notes due 2031. The notes were priced at 99.943% of the principal amount and will be used to redeem outstanding 3.700% Senior Notes due 2026 and for general corporate purposes. The offering is expected to close on May 6, 2026, subject to customary conditions.","2026-05-04 21:17:40",[6107],{"exhibit_number":6016,"htm_reference":6108,"full_url":6109},"stzex991_5420268kpricing.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691826000013/stzex991_5420268kpricing.htm",{"symbol":5,"accessionnumber":6111,"filingdate":668,"sec_url":6112,"tags":6113,"headline":6116,"summary":6117,"sector":5991,"industry":5992,"date_processed":6118,"impact_score":6013,"exhibits":6119,"isLocked":6000},"0000016918-26-000008","https://www.sec.gov/Archives/edgar/data/16918/000001691826000008/0000016918-26-000008-index.htm",{"events":6114},[6039,6041,6040,6115],"Dividend Increase","Constellation Brands Reports Fiscal 2026 Results and Updates Fiscal 2027 Guidance","Constellation Brands, Inc. reported its financial results for fiscal 2026, showing a reported EPS of $9.61 and comparable EPS of $11.82. The company also issued updated guidance for fiscal 2027, with reported EPS expected between $11.10 and $11.80 and comparable EPS between $11.20 and $11.90. Additionally, the company declared a quarterly cash dividend of $1.03 per share of Class A Common Stock, payable on May 14, 2026, to stockholders of record as of April 29, 2026. The company's Beer Business continued to lead in dollar share gains, while the Wine & Spirits Business saw a decline in net sales due to divestitures.","2026-04-08 20:11:57",[6120],{"exhibit_number":6016,"htm_reference":6121,"full_url":6122},"stzex99-1_022826.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691826000008/stzex99-1_022826.pdf",{"symbol":5,"accessionnumber":5443,"filingdate":869,"sec_url":5445,"tags":6124,"headline":6131,"summary":6132,"sector":5991,"industry":5992,"date_processed":6133,"impact_score":6013,"exhibits":6134,"isLocked":6000},{"events":6125},[6126,6127,6128,6129,6130],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Contract Termination","Severance Agreement","Constellation Brands Announces CEO Succession Plan with Nicholas Fink Taking Over from April 13, 2026","Constellation Brands, Inc. announced on February 10, 2026, that its Board of Directors appointed Nicholas I. Fink as the new President and Chief Executive Officer (CEO), effective April 13, 2026. Fink, who has been a Board member since 2021 and previously served as CEO of Fortune Brands Innovations, will succeed Bill Newlands, who will retire from his roles as President and CEO and as a Board member on the same date. Newlands will continue to serve as a Strategic Advisor until April 30, 2026, and then as a consultant until December 31, 2026. The transition includes an executive employment agreement for Fink and a consulting agreement for Newlands, with specific financial terms and non-compete clauses detailed in the filing.","2026-02-12 21:24:42",[6135,6138,6142],{"exhibit_number":6031,"htm_reference":6136,"full_url":6137},"d31913dex101.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526048815/d31913dex101.htm",{"exhibit_number":6139,"htm_reference":6140,"full_url":6141},"EX-10.2","d31913dex102.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526048815/d31913dex102.htm",{"exhibit_number":6016,"htm_reference":6143,"full_url":6144},"d31913dex991.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312526048815/d31913dex991.htm",{"symbol":5,"accessionnumber":5454,"filingdate":1004,"sec_url":5456,"tags":6146,"headline":6149,"summary":6150,"sector":5991,"industry":5992,"date_processed":6151,"impact_score":6013,"exhibits":6152,"isLocked":6000},{"events":6147},[6041,6039,6148,6040],"Divestiture Agreement","Constellation Brands Reports Q3 FY 2026 Results and Provides Fiscal 2026 Guidance","Constellation Brands, Inc. reported its financial results for the third quarter of fiscal year 2026, highlighting a net sales decline of 10% driven by a 2.2% decrease in shipment volumes. The company generated reported earnings per share (EPS) of $2.88 and comparable EPS of $3.06. The Beer Business outperformed the industry, gaining dollar and volume share in U.S. tracked channels. Despite the overall net sales decline, the company's Wine and Spirits Business continued to outpace the higher-end wine segment in both dollar and volume sales. Constellation Brands also provided fiscal 2026 guidance, updating its reported EPS outlook to $9.72 - $10.02 and affirming its comparable EPS outlook of $11.30 - $11.60. Additionally, the company declared a quarterly cash dividend of $1.02 per share of Class A Common Stock, payable on February 12, 2026.","2026-01-07 21:08:00",[6153],{"exhibit_number":6016,"htm_reference":6154,"full_url":6155},"stzex99-1_113025.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691826000002/stzex99-1_113025.pdf",{"symbol":5,"accessionnumber":5459,"filingdate":1207,"sec_url":5461,"tags":6157,"headline":6162,"summary":6163,"sector":5991,"industry":5992,"date_processed":6164,"impact_score":6013,"exhibits":6165,"isLocked":6000},{"8.01":6158,"9.01":6160},[6159],"Regulatory Approval",[6161],"Exhibits Furnished","Constellation Brands Files for Automatic Shelf Registration","On November 7, 2025, Constellation Brands, Inc. filed an automatic shelf registration statement on Form S-3 to register an unspecified amount of its Class A Common Stock, debt securities, and other securities. The filing also includes a prospectus supplement for the resale of up to 21,274,829 shares of Class A Common Stock by selling stockholders. The Company is providing a legal opinion on the validity of the shares covered by the supplement. This filing is made to comply with legal requirements and provide transparency to investors.","2025-11-07 21:21:41",[6166],{"exhibit_number":6095,"htm_reference":6167,"full_url":6168},"stzex51_11720258-k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000145/stzex51_11720258-k.htm",{"symbol":5,"accessionnumber":5464,"filingdate":1278,"sec_url":5466,"tags":6170,"headline":6173,"summary":6174,"sector":5991,"industry":5992,"date_processed":6175,"impact_score":6013,"exhibits":6176,"isLocked":6000},{"1.02":6171,"8.01":6172},[6129],[6159],"Constellation Brands Terminates Credit Agreement and Issues Senior Notes","On October 16, 2025, Constellation Brands, Inc. submitted notice to terminate its $500 million delayed draw term loan credit agreement with Bank of America, N.A., effective October 21, 2025. The Company did not have any borrowings outstanding and incurred no penalties. On October 17, 2025, the Company issued $500 million aggregate principal amount of 4.950% Senior Notes due 2035 through a supplemental indenture with Manufacturers and Traders Trust Company, as trustee. The Notes were issued at 99.716% of the principal amount and will mature on November 1, 2035, with interest payable on May 1 and November 1 each year starting May 1, 2026.","2025-10-17 20:06:43",[6177],{"exhibit_number":5997,"htm_reference":6178,"full_url":6179},"d70289dex41.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525242497/d70289dex41.htm",{"symbol":5,"accessionnumber":5469,"filingdate":1282,"sec_url":5471,"tags":6181,"headline":6184,"summary":6185,"sector":5991,"industry":5992,"date_processed":6186,"impact_score":5994,"exhibits":6187,"isLocked":6000},{"8.01":6182,"9.01":6183},[6068],[6161],"Constellation Brands Announces New Senior Notes Issuance","On October 15, 2025, Constellation Brands, Inc. announced the sale of $500 million aggregate principal amount of 4.950% Senior Notes due 2035 in a public offering. The Company intends to use the net proceeds to redeem its outstanding 4.400% Senior Notes due 2025. The purchase by the underwriters is scheduled to close on October 17, 2025, subject to customary closing conditions.","2025-10-16 21:05:56",[6188,6191],{"exhibit_number":6091,"htm_reference":6189,"full_url":6190},"d80066dex11.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525241532/d80066dex11.htm",{"exhibit_number":6095,"htm_reference":6192,"full_url":6193},"d80066dex51.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525241532/d80066dex51.htm",{"symbol":5,"accessionnumber":5474,"filingdate":1287,"sec_url":5476,"tags":6195,"headline":6103,"summary":6199,"sector":5991,"industry":5992,"date_processed":6200,"impact_score":6201,"exhibits":6202,"isLocked":6000},{"7.01":6196,"9.01":6198},[6197],"Regulation FD Disclosure",[6161],"On October 15, 2025, Constellation Brands, Inc. announced the pricing of a public offering of $500.0 million aggregate principal amount of 4.950% Senior Notes due 2035. The notes were priced at 99.716% of the principal amount and are expected to close on October 17, 2025, subject to customary conditions. The net proceeds will be used for general corporate purposes, including the redemption of existing senior notes due 2025. BofA Securities, BBVA Securities, J.P. Morgan Securities, and Wells Fargo Securities are acting as joint book-running managers for the offering.","2025-10-15 21:06:56","LOW",[6203],{"exhibit_number":6016,"htm_reference":6204,"full_url":6205},"stzex991_101520258kpricing.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000143/stzex991_101520258kpricing.htm",{"symbol":5,"accessionnumber":5484,"filingdate":1319,"sec_url":5486,"tags":6207,"headline":6210,"summary":6211,"sector":5991,"industry":5992,"date_processed":6212,"impact_score":6201,"exhibits":6213,"isLocked":6000},{"2.02":6208,"7.01":6209},[6041],[6197],"Constellation Brands Announces Second Fiscal Quarter Results","On October 6, 2025, Constellation Brands, Inc. announced its financial condition and results of operations for the second fiscal quarter ended August 31, 2025. The announcement, which contains non-GAAP financial measures, was made pursuant to Regulation FD. The company cautioned that the projections included in the release involve risks and uncertainties, and actual results may differ materially.","2025-10-06 20:09:42",[6214],{"exhibit_number":6016,"htm_reference":6215,"full_url":6216},"stzex991_83120258kearnings.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000140/stzex991_83120258kearnings.htm",{"symbol":5,"accessionnumber":5489,"filingdate":1326,"sec_url":5491,"tags":6218,"headline":6224,"summary":6225,"sector":5991,"industry":5992,"date_processed":6226,"impact_score":6013,"exhibits":6227,"isLocked":6000},{"5.02":6219,"5.03":6221,"7.01":6223},[6220,6127,6128],"Key Executive Departure",[6222],"Bylaw Amendment",[6040,6197],"Constellation Brands Announces Executive Transition and Dividend","Constellation Brands, Inc. announced the retirement of its Executive Vice President and Chief Legal Officer, James O. Bourdeau, effective February 28, 2026, and his transition to an Executive Vice President and Strategic Advisor role through March 1, 2027. The company also declared a quarterly cash dividend of $1.02 per share of Class A Common Stock, payable on November 13, 2025. Additionally, the Board amended the By-Laws to align with Delaware law and for other technical changes. These announcements were made pursuant to Regulation FD.","2025-10-02 12:05:41",[6228,6232,6235,6238],{"exhibit_number":6229,"htm_reference":6230,"full_url":6231},"EX-3.1","stzex31_92920258-k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000136/stzex31_92920258-k.htm",{"exhibit_number":6031,"htm_reference":6233,"full_url":6234},"stzex101_92920258-k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000136/stzex101_92920258-k.htm",{"exhibit_number":6016,"htm_reference":6236,"full_url":6237},"stzex991_1012025dividend.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000136/stzex991_1012025dividend.htm",{"exhibit_number":6239,"htm_reference":6240,"full_url":6241},"EX-99.2","stzex992_1022025.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000136/stzex992_1022025.htm",{"symbol":5,"accessionnumber":5494,"filingdate":1433,"sec_url":5496,"tags":6243,"headline":6246,"summary":6247,"sector":5991,"industry":5992,"date_processed":6248,"impact_score":6201,"exhibits":6249,"isLocked":6000},{"2.02":6244,"7.01":6245},[6041],[6197],"Constellation Brands Updates Fiscal 2026 Outlook and Reports Q2 Financial Results","On September 2, 2025, Constellation Brands, Inc. announced updates to its fiscal 2026 outlook, including lowered earnings per share (EPS) guidance due to macroeconomic headwinds and lower consumer demand. The company reported organic net sales growth for the enterprise and beer segments, with a decline in operating income for the beer segment. The announcement included non-GAAP financial measures to provide insight into the company's core operations. Additional details can be found in the attached press release and presentation materials.","2025-09-02 11:39:41",[6250,6253],{"exhibit_number":6016,"htm_reference":6251,"full_url":6252},"stzex991_922025guidanceupd.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000132/stzex991_922025guidanceupd.htm",{"exhibit_number":6239,"htm_reference":6254,"full_url":6255},"stzex992_presentation.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691825000132/stzex992_presentation.pdf",{"symbol":5,"accessionnumber":5499,"filingdate":1611,"sec_url":5501,"tags":6257,"headline":6264,"summary":6265,"sector":5991,"industry":5992,"date_processed":6266,"impact_score":5994,"exhibits":6267,"isLocked":6000},{"5.02":6258,"5.07":6259,"9.01":6263},[6128],[6260,6261,6262],"Say-on-Pay Approved","Director Elections Results","Proxy Battle Won",[6161],"Constellation Brands Announces Equity Grants and Shareholder Approvals at Annual Meeting","Constellation Brands, Inc. announced that its Human Resources Committee approved equity grants to its Executive Vice President and Chief Financial Officer, Garth Hankinson, to recognize his leadership. Additionally, the company's Annual Meeting of Stockholders resulted in the election of 12 new directors, ratification of KPMG LLP as the independent registered public accounting firm, and an advisory vote approving the compensation of named executive officers.","2025-08-22 04:54:47",[6268,6271],{"exhibit_number":6031,"htm_reference":6269,"full_url":6270},"stzex101_71520258k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000104/stzex101_71520258k.htm",{"exhibit_number":6139,"htm_reference":6272,"full_url":6273},"stzex102_71520258k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000104/stzex102_71520258k.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1666,"sec_url":5511,"tags":6275,"headline":6279,"summary":6280,"sector":5991,"industry":5992,"date_processed":6281,"impact_score":6201,"exhibits":6282,"isLocked":6000},{"2.02":6276,"7.01":6277,"9.01":6278},[6041],[6197],[6161],"Constellation Brands, Inc. reports Q1 FY 2026 financial results and declares a quarterly cash dividend","Constellation Brands, Inc. announced its Q1 FY 2026 financial results, showing a reported EPS of $2.90 and comparable EPS of $3.22, despite facing consumer demand headwinds. The Beer Business outperformed the industry, while the Wine and Spirits Business completed a divestiture. The company also declared a quarterly cash dividend of $1.02 per share of Class A Common Stock.","2025-08-22 06:41:15",[6283],{"exhibit_number":6016,"htm_reference":6284,"full_url":6285},"stzex99-1_053125.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691825000074/stzex99-1_053125.pdf",{"symbol":5,"accessionnumber":5514,"filingdate":1769,"sec_url":5516,"tags":6287,"headline":6292,"summary":6293,"sector":5991,"industry":5992,"date_processed":6294,"impact_score":5994,"exhibits":6295,"isLocked":6000},{"7.01":6288,"8.01":6289,"9.01":6291},[6197],[6290],"Strategic Partnership Announced",[6161],"Constellation Brands Completes Wine Divestiture and Announces Senior Notes Redemption","On June 2, 2025, Constellation Brands, Inc. announced the completion of the sale and, in certain instances, the exclusive license to use the trademarks of a portion of its wine and spirits business, primarily mainstream wine brands, to The Wine Group. This divestiture includes inventory, wineries, vineyards, offices, and facilities. Concurrently, Constellation announced the redemption of all outstanding 4.75% Senior Notes due 2025 and 5.00% Senior Notes due 2026. The remaining portfolio focuses on higher-growth, higher-margin brands, predominantly priced $15 and above. These divestitures and redemptions are part of Constellation's strategy to reposition its portfolio in line with consumer-led premiumization trends.","2025-08-22 17:03:56",[6296,6299],{"exhibit_number":6016,"htm_reference":6297,"full_url":6298},"stzex991_060220258k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000064/stzex991_060220258k.htm",{"exhibit_number":6239,"htm_reference":6300,"full_url":6301},"stzex992_060220258k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000064/stzex992_060220258k.htm",{"symbol":5,"accessionnumber":5519,"filingdate":1856,"sec_url":5521,"tags":6303,"headline":6307,"summary":6308,"sector":5991,"industry":5992,"date_processed":6309,"impact_score":5994,"exhibits":6310,"isLocked":6000},{"1.01":6304,"2.03":6305,"9.01":6306},[6085],[6069],[6161],"Constellation Brands Enters into $500 Million Term Loan Credit Agreement","On May 9, 2025, Constellation Brands, Inc. entered into a Term Loan Credit Agreement with Bank of America, N.A., and certain lenders. The agreement provides for a delayed draw term loan available in up to two draws in the aggregate principal amount of $500 million. The Company intends to use the proceeds for general corporate purposes, including repayment of indebtedness. The Term Loans will mature two years after the initial borrowing. The agreement also includes customary covenants and events of default.","2025-08-22 22:03:39",[6311],{"exhibit_number":5997,"htm_reference":6312,"full_url":6313},"d61467dex41.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312525116925/d61467dex41.htm",{"symbol":5,"accessionnumber":5524,"filingdate":1890,"sec_url":5526,"tags":6315,"headline":6318,"summary":6319,"sector":5991,"industry":5992,"date_processed":6320,"impact_score":5994,"exhibits":6321,"isLocked":6000},{"8.01":6316,"9.01":6317},[6040],[6161],"Constellation Brands Issues $500 Million in Senior Notes","On May 1, 2025, Constellation Brands, Inc. issued $500 million aggregate principal amount of 4.800% Senior Notes due 2030 through a Supplemental Indenture. The Notes were issued at a public offering price of 99.824% of the principal amount. Interest will be paid on May 1 and November 1 of each year, commencing on November 1, 2025, with the Notes maturing on May 1, 2030. The Company may redeem the Notes at its option under the terms of the Supplemental Indenture. The Indenture includes customary events of default and covenants.","2025-08-23 01:25:54",[],{"symbol":5,"accessionnumber":5529,"filingdate":1895,"sec_url":5531,"tags":6323,"headline":6326,"summary":6327,"sector":5991,"industry":5992,"date_processed":6328,"impact_score":5994,"exhibits":6329,"isLocked":6000},{"8.01":6324,"9.01":6325},[6068],[6161],"Constellation Brands Announces $500M Senior Notes Offering","On April 29, 2025, Constellation Brands, Inc. announced the sale of $500 million aggregate principal amount of 4.800% Senior Notes due 2030, intended to be used for general corporate purposes. The purchase by underwriters is scheduled to close on May 1, 2025, subject to customary conditions.","2025-08-23 12:54:43",[],{"symbol":5,"accessionnumber":5534,"filingdate":1900,"sec_url":5536,"tags":6331,"headline":6103,"summary":6334,"sector":5991,"industry":5992,"date_processed":6335,"impact_score":5994,"exhibits":6336,"isLocked":6000},{"7.01":6332,"9.01":6333},[6197,6040],[6161],"On April 29, 2025, Constellation Brands, Inc. announced the pricing of a $500 million aggregate principal amount of 4.800% Senior Notes due 2030 at 99.824% of the principal amount. The notes are intended to be used for general corporate purposes, including repayment of commercial paper and other indebtedness, working capital, funding capital expenditures, and other business opportunities. The offering is expected to close on May 1, 2025, subject to customary closing conditions.","2025-08-23 13:09:01",[],{"symbol":5,"accessionnumber":5539,"filingdate":1905,"sec_url":5541,"tags":6338,"headline":6343,"summary":6344,"sector":5991,"industry":5992,"date_processed":6345,"impact_score":5994,"exhibits":6346,"isLocked":6000},{"1.01":6339,"2.03":6341,"9.01":6342},[6340,6085],"New Major Contract",[5987],[6161],"Constellation Brands, Inc. Refinances Existing Credit Agreement","On April 28, 2025, Constellation Brands, Inc. (STZ) entered into a Restatement Agreement that amended and restated the existing Tenth Amended and Restated Credit Agreement, with key changes including refinancing of $2.25 billion, extending the maturity to April 28, 2030, and increasing the general liens basket. The agreement is governed by the Eleventh Restated Credit Agreement, filed as Exhibit 4.1.","2025-08-23 13:44:06",[],{"symbol":5,"accessionnumber":5550,"filingdate":1957,"sec_url":5552,"tags":6348,"headline":6354,"summary":6355,"sector":5991,"industry":5992,"date_processed":6356,"impact_score":5994,"exhibits":6357,"isLocked":6000},{"7.01":6349,"8.01":6350,"9.01":6352},[6197],[6351,6068],"Corporate Update",[6353],"No viable tag","Constellation Brands Announces New Chief Human Resources Officer","On April 14, 2025, Constellation Brands, Inc. announced the appointment of Paula K. Erickson as the new Executive Vice President and Chief Human Resources Officer, effective April 21, 2025. K. Kristann Carey, the current Chief Human Resources Officer, will step down and depart the company in May 2025. Paula Erickson, an industry veteran, will join the company's Executive Management Committee and oversee HR business partnership, global talent initiatives, HR operations, and global total rewards programs.","2025-08-23 16:02:06",[],{"symbol":5,"accessionnumber":5555,"filingdate":1972,"sec_url":5557,"tags":6359,"headline":6365,"summary":6366,"sector":5991,"industry":5992,"date_processed":6367,"impact_score":5994,"exhibits":6368,"isLocked":6000},{"2.02":6360,"7.01":6361,"8.01":6362,"9.01":6364},[6041],[6197],[6040,6363],"Share Repurchase Program Announced",[6353],"Constellation Brands Announces Fiscal 2025 Results, Dividend, Repurchase Program, and Wine Divestiture","On April 9, 2025, Constellation Brands, Inc. announced its fiscal 2025 financial results, declaring a quarterly cash dividend of $1.02 per share of Class A Common Stock and authorizing the repurchase of up to $4 billion of its publicly traded common stock. The company also disclosed a planned divestiture of its remaining mainstream wine brands to The Wine Group. The results showed a reported net loss of $375.3 million for the year, while comparable net income attributable to the company was $2.507 billion. The company issued fiscal 2026 outlook with expected comparable EPS of $12.60 to $12.90.","2025-08-23 16:30:57",[],{"symbol":5,"accessionnumber":5560,"filingdate":2174,"sec_url":5562,"tags":6370,"headline":6374,"summary":6375,"sector":5991,"industry":5992,"date_processed":6376,"impact_score":6201,"exhibits":6377,"isLocked":6000},{"7.01":6371,"8.01":6372,"9.01":6373},[6197],[6351],[6161],"Constellation Brands Announces Departure of Chief Growth & Strategy Officer","On February 18, 2025, Constellation Brands, Inc. announced that E. Yuri Hermida, Executive Vice President, Chief Growth & Strategy Officer, will depart the company effective February 28, 2025. Mallika Monteiro will serve as interim Chief Growth & Strategy Officer. The announcement was made as a Regulation FD Disclosure. A copy of the news release is furnished as Exhibit 99.1.","2025-11-12 23:21:43",[6378],{"exhibit_number":6016,"htm_reference":6379,"full_url":6380},"stzex991_21820258k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000010/stzex991_21820258k.htm",{"symbol":5,"accessionnumber":5565,"filingdate":2306,"sec_url":5567,"tags":6382,"headline":6387,"summary":6388,"sector":5991,"industry":5992,"date_processed":6389,"impact_score":6013,"exhibits":6390,"isLocked":6000},{"2.02":6383,"7.01":6385,"9.01":6386},[6039,6384],"Raised Guidance",[6040],[6161],"Constellation Brands Updates Fiscal 2025 Guidance and Declares Quarterly Dividend","Constellation Brands, Inc. issued a news release on January 10, 2025, updating its fiscal 2025 financial outlook and declaring a quarterly cash dividend. The company revised its guidance for net sales and operating income downwards and adjusted its EPS guidance. Additionally, a cash dividend of $1.01 per share of Class A Common Stock was declared, payable on February 21, 2025. The news release included non-GAAP financial measures and reconciliations to GAAP figures.","2025-11-19 23:56:52",[6391,6394],{"exhibit_number":6016,"htm_reference":6392,"full_url":6393},"stzex99-1_113024.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691825000003/stzex99-1_113024.pdf",{"exhibit_number":6239,"htm_reference":6395,"full_url":6396},"stzex992_192025dividend.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691825000003/stzex992_192025dividend.htm",{"symbol":5,"accessionnumber":5575,"filingdate":2454,"sec_url":5577,"tags":6398,"headline":6404,"summary":6405,"sector":5991,"industry":5992,"date_processed":6406,"impact_score":6013,"exhibits":6407,"isLocked":6000},{"7.01":6399,"8.01":6401,"9.01":6403},[6197,6400],"Press Release Furnished",[6040,6115,6402],"Dividend Decrease",[6353],"Constellation Brands Announces Agreement to Divest SVEDKA Brand to Sazerac","On December 3, 2024, Constellation Brands, Inc. announced via a news release that it has entered into an agreement to divest its SVEDKA brand to Sazerac, a global spirits company. The transaction aligns with Constellation's strategy to focus on higher-end wine and spirits brands. The divestiture is subject to customary closing conditions, including regulatory approvals, and is expected to close in the coming months.","2025-11-26 23:31:24",[6408],{"exhibit_number":6016,"htm_reference":6409,"full_url":6410},"stzex991_12320248k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000198/stzex991_12320248k.htm",{"symbol":5,"accessionnumber":5580,"filingdate":2670,"sec_url":5582,"tags":6412,"headline":6416,"summary":6417,"sector":5991,"industry":5992,"date_processed":6418,"impact_score":5994,"exhibits":6419,"isLocked":6000},{"7.01":6413,"8.01":6414,"9.01":6415},[6197],[6363],[6353],"Constellation Brands Appoints E. Yuri Hermida as EVP, Chief Growth & Strategy Officer","On October 8, 2024, Constellation Brands, Inc. announced the appointment of E. Yuri Hermida as the new Executive Vice President, Chief Growth & Strategy Officer. In this role, Hermida will be responsible for Consumer Insights & Innovation, Digital, Transformation, Media, New Business Ventures, and Strategy & Analytics. He will report directly to Bill Newlands, President and Chief Executive Officer, and will serve as a member of Constellation's executive management committee. Hermida succeeds Mallika Monteiro, who previously led the company's Growth Organization and will now focus on leading the company's beer brand portfolio.","2025-08-24 19:01:03",[],{"symbol":5,"accessionnumber":5590,"filingdate":2685,"sec_url":5592,"tags":6421,"headline":6425,"summary":6426,"sector":5991,"industry":5992,"date_processed":6427,"impact_score":5994,"exhibits":6428,"isLocked":6000},{"2.02":6422,"7.01":6423,"9.01":6424},[6039,6041],[6197],[6161],"Constellation Brands Reports Q2 FY 2025 Financial Results","On October 3, 2024, Constellation Brands, Inc. reported its financial results for the second fiscal quarter ended August 31, 2024, through a news release. The company announced a net sales growth of 3% and an operating income increase of 13% for the Beer Business, while the Wine and Spirits Business saw a net sales decline of 12%. The press release also disclosed a goodwill impairment charge of $2.25 billion for the Wine and Spirits business. Despite the impairment, the company's overall reported earnings per share (EPS) was $(6.59), while the comparable EPS was $4.32. Additionally, Constellation declared a quarterly cash dividend of $1.01 per share of Class A Common Stock, payable on November 21, 2024.","2025-08-24 00:47:36",[],{"symbol":5,"accessionnumber":5595,"filingdate":2691,"sec_url":5597,"tags":6430,"headline":6432,"summary":6433,"sector":5991,"industry":5992,"date_processed":6434,"impact_score":5994,"exhibits":6435,"isLocked":6000},{"7.01":6431},[6040],"Constellation Brands Announces Quarterly Dividend","On October 1, 2024, Constellation Brands, Inc. declared a quarterly cash dividend of $1.01 per share for its Class A Common Stock and $0.91 per share for its Class 1 Convertible Common Stock, payable on November 21, 2024, to stockholders of record as of November 5, 2024.","2025-08-24 00:40:17",[],{"symbol":5,"accessionnumber":5600,"filingdate":2813,"sec_url":5602,"tags":6437,"headline":6443,"summary":6444,"sector":5991,"industry":5992,"date_processed":6445,"impact_score":6013,"exhibits":6446,"isLocked":6000},{"2.02":6438,"2.06":6439,"7.01":6441,"9.01":6442},[6039,6384,6041],[6440],"Goodwill Impairment",[6197],[6161],"Constellation Brands Announces Financial Outlook Update and Goodwill Impairment","Constellation Brands, Inc. issued a news release on September 3, 2024, updating its fiscal 2025 outlook and announcing a non-cash goodwill impairment loss of approximately $1.5 to $2.5 billion for its Wine and Spirits segment due to ongoing market trends. The company revised its EPS guidance to $3.05 - $7.92 and comparable EPS guidance to $13.60 - $13.80. This announcement was made pursuant to Regulation FD.","2025-08-23 21:46:17",[],{"symbol":5,"accessionnumber":5605,"filingdate":2823,"sec_url":5607,"tags":6448,"headline":6451,"summary":6452,"sector":5991,"industry":5992,"date_processed":6453,"impact_score":5994,"exhibits":6454,"isLocked":6000},{"5.02":6449},[6450],"Board Member Departure","Constellation Brands Announces Resignation of Board Member Judy A. Schmeling","On August 29, 2024, Constellation Brands, Inc. announced that Judy A. Schmeling has resigned from its Board of Directors, effective immediately. The resignation was not due to any disagreement with the company. The Board and senior leadership expressed their gratitude for Ms. Schmeling's service and wished her success in her future endeavors.","2025-08-23 21:34:50",[],{"symbol":5,"accessionnumber":5610,"filingdate":2976,"sec_url":5612,"tags":6456,"headline":6459,"summary":6460,"sector":5991,"industry":5992,"date_processed":6461,"impact_score":5994,"exhibits":6462,"isLocked":6000},{"5.07":6457},[6261,6458,6260],"Equity Plan Approved","Constellation Brands Annual Meeting Voting Results Announced","Constellation Brands, Inc. held its Annual Meeting on July 17, 2024, where shareholders elected thirteen directors, ratified KPMG LLP as the independent auditor, approved executive compensation, and rejected three stockholder proposals.","2025-08-23 14:44:14",[],{"symbol":5,"accessionnumber":5615,"filingdate":3031,"sec_url":5617,"tags":6464,"headline":6468,"summary":6469,"sector":5991,"industry":5992,"date_processed":6470,"impact_score":6201,"exhibits":6471,"isLocked":6000},{"2.02":6465,"7.01":6466,"9.01":6467},[6041],[6197],[6161],"Constellation Brands Reports Strong Q1 FY 2025 Results","Constellation Brands, Inc. reported strong financial results for the first quarter of fiscal year 2025, with notable growth in its Beer Business segment and double-digit operating income growth. The company also announced a quarterly cash dividend and provided updated fiscal 2025 guidance. Despite challenges in the Wine and Spirits segment, the overall performance remains robust, supported by strategic initiatives and cost-saving measures.","2025-08-23 13:42:31",[],{"symbol":5,"accessionnumber":5630,"filingdate":3317,"sec_url":5632,"tags":6473,"headline":6477,"summary":6478,"sector":5991,"industry":5992,"date_processed":6479,"impact_score":6201,"exhibits":6480,"isLocked":6000},{"7.01":6474,"8.01":6475,"9.01":6476},[6197],[6351],[6161],"Constellation Brands Announces Conversion of Shares and Exchange of Promissory Note for Canopy Growth Shares","On April 18, 2024, Constellation Brands, Inc. announced that its subsidiaries converted their common shares in Canopy Growth Corporation to non-voting, non-participating exchangeable shares and exchanged a promissory note for additional exchangeable shares. This action followed Canopy Growth shareholder approval of the amendment to its share capital. As a result, Constellation Brands no longer has governance rights over Canopy Growth, and all board nominees resigned. The company will account for its investment in Canopy Growth at fair value, with future impairments reported in income (loss) from unconsolidated investments.","2025-08-22 14:44:39",[6481],{"exhibit_number":6016,"htm_reference":6482,"full_url":6483},"stzex991_04182024canopyupd.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000051/stzex991_04182024canopyupd.htm",{"symbol":5,"accessionnumber":5635,"filingdate":3342,"sec_url":5637,"tags":6485,"headline":6490,"summary":6491,"sector":5991,"industry":5992,"date_processed":6492,"impact_score":5994,"exhibits":6493,"isLocked":6000},{"2.02":6486,"7.01":6487,"8.01":6488,"9.01":6489},[6041],[6197],[6040],[6353],"Constellation Brands Reports Strong Fiscal 2024 Results and Declares Quarterly Dividend","Constellation Brands, Inc. reported strong financial results for fiscal 2024, with net sales of $9,962 million and net income of $1,727 million. The company's Beer Business outperformed with a 9% net sales growth and 8% operating income growth. The Board of Directors declared a quarterly cash dividend of $1.01 per share for Class A Common Stock, payable on May 17, 2024. The company also provided fiscal 2025 guidance, expecting net sales growth of 6-7% and operating income growth of 10-12%.","2025-08-22 14:05:01",[6494],{"exhibit_number":6016,"htm_reference":6495,"full_url":6496},"stzex99-1_022924.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691824000031/stzex99-1_022924.pdf",{"symbol":5,"accessionnumber":5640,"filingdate":3462,"sec_url":5642,"tags":6498,"headline":6502,"summary":6503,"sector":5991,"industry":5992,"date_processed":6504,"impact_score":6201,"exhibits":6505,"isLocked":6000},{"7.01":6499,"8.01":6500,"9.01":6501},[6197],[6351],[6353],"Constellation Brands Appoints New Wine and Spirits Division Leader","On March 11, 2024, Constellation Brands, Inc. announced the appointment of Samuel J. Glaetzer as Executive Vice President and President of its Wine and Spirits Division, effective the same day. Glaetzer, a seasoned industry veteran, will lead the division's growth and profitability efforts. The appointment follows the completion of the division's strategic brand portfolio transformation.","2025-08-22 07:18:02",[6506],{"exhibit_number":6016,"htm_reference":6507,"full_url":6508},"stzex991_031120248k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000026/stzex991_031120248k.htm",{"symbol":5,"accessionnumber":5645,"filingdate":3526,"sec_url":5647,"tags":6510,"headline":6514,"summary":6515,"sector":5991,"industry":5992,"date_processed":6516,"impact_score":6013,"exhibits":6517,"isLocked":6000},{"5.02":6511,"7.01":6512,"9.01":6513},[6127,6450],[6197],[6353],"Constellation Brands Appoints New Board Chair and Announces Resignation of Board Member","On February 17, 2024, Constellation Brands, Inc.'s Board of Directors elected Christopher J. Baldwin to serve as a member of the Board and appointed him as non-executive Chair, effective March 1, 2024. This move comes as Susan Somersille Johnson voluntarily resigned from the Board, effective immediately on the same date. Baldwin, with extensive executive experience and deep knowledge of the consumer packaged goods and food and beverage industries, is expected to bring valuable leadership to the company. Johnson's resignation was not due to any disagreements with the company. These changes are part of Constellation Brands' ongoing board refreshment and governance enhancement process.","2025-08-22 04:01:09",[6518],{"exhibit_number":6016,"htm_reference":6519,"full_url":6520},"stzex991_22020248k.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000013/stzex991_22020248k.htm",{"symbol":5,"accessionnumber":5650,"filingdate":3664,"sec_url":5652,"tags":6522,"headline":6525,"summary":6526,"sector":5991,"industry":5992,"date_processed":6527,"impact_score":5994,"exhibits":6528,"isLocked":6000},{"8.01":6523,"9.01":6524},[6068],[6161],"Constellation Brands, Inc. Announces Issuance of $400M Senior Notes Due 2029","On January 11, 2024, Constellation Brands, Inc. announced the issuance of $400 million aggregate principal amount of 4.800% Senior Notes due 2029 through a Supplemental Indenture. The Notes will be registered under the Securities Act of 1933 and interest will be paid semi-annually starting from July 15, 2024. The issuance is part of the Indenture dated April 17, 2012, and further details are provided in the Prospectus Supplement dated January 9, 2024.","2025-08-21 23:26:55",[6529],{"exhibit_number":5997,"htm_reference":6530,"full_url":6531},"d675962dex41.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524006598/d675962dex41.htm",{"symbol":5,"accessionnumber":5655,"filingdate":3669,"sec_url":5657,"tags":6533,"headline":6537,"summary":6538,"sector":5991,"industry":5992,"date_processed":6539,"impact_score":6013,"exhibits":6540,"isLocked":6000},{"8.01":6534,"9.01":6536},[6068,6535],"Regulatory Investigation",[6161],"Constellation Brands Announces $400M Senior Notes Offering","On January 9, 2024, Constellation Brands, Inc. announced the sale of $400 million aggregate principal amount of 4.800% Senior Notes due 2029. The Underwriting Agreement was entered with BofA Securities, Inc., Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, and Wells Fargo Securities, LLC. The closing of the purchase by the Underwriters is scheduled for January 11, 2024. The Company intends to use the net proceeds for general corporate purposes, including working capital, funding capital expenditures, and repayment of indebtedness. The legal opinion on the legality of the Notes is filed as Exhibit 5.1.","2025-08-21 23:20:59",[6541,6544],{"exhibit_number":6091,"htm_reference":6542,"full_url":6543},"d698727dex11.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524006033/d698727dex11.htm",{"exhibit_number":6095,"htm_reference":6545,"full_url":6546},"d698727dex51.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524006033/d698727dex51.htm",{"symbol":5,"accessionnumber":5660,"filingdate":3674,"sec_url":5662,"tags":6548,"headline":6551,"summary":6552,"sector":5991,"industry":5992,"date_processed":6553,"impact_score":6201,"exhibits":6554,"isLocked":6000},{"7.01":6549,"9.01":6550},[6197],[6161],"Constellation Brands Announces Pricing of $400M Senior Notes Offering","On January 9, 2024, Constellation Brands, Inc. announced the pricing of a public offering of $400.0 million aggregate principal amount of 4.800% Senior Notes due 2029. The notes were priced at 99.889% of the principal amount. The closing of the offering is expected on January 11, 2024, subject to customary conditions. Constellation intends to use the net proceeds for general corporate purposes, including working capital, funding capital expenditures, and repayment of indebtedness. The notes are being managed by BofA Securities, Inc., Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, and Wells Fargo Securities, LLC.","2025-08-21 23:08:42",[6555],{"exhibit_number":6016,"htm_reference":6556,"full_url":6557},"stzex991_010920248kpricing.htm","https://www.sec.gov/Archives/edgar/data/16918/000001691824000009/stzex991_010920248kpricing.htm",{"symbol":5,"accessionnumber":5675,"filingdate":3682,"sec_url":5677,"tags":6559,"headline":6563,"summary":6564,"sector":5991,"industry":5992,"date_processed":6565,"impact_score":6013,"exhibits":6566,"isLocked":6000},{"5.02":6560,"7.01":6561,"9.01":6562},[6220],[6197],[6353],"Constellation Brands Announces Leadership Transition in Wine & Spirits Division","On January 4, 2024, Constellation Brands, Inc. announced the departure of Robert Hanson, Executive Vice President and President of its Wine & Spirits Division, effective February 29, 2024. The company has initiated a search for a successor, and Bill Newlands, President and CEO, will serve as interim leader until a new leader is appointed. This transition follows Hanson's significant contributions to reshaping the division's brand portfolio and strategic positioning.","2025-08-21 22:43:04",[6567],{"exhibit_number":6016,"htm_reference":6568,"full_url":6569},"d667782dex991.htm","https://www.sec.gov/Archives/edgar/data/16918/000119312524002649/d667782dex991.htm",{"symbol":5,"accessionnumber":5670,"filingdate":3682,"sec_url":5672,"tags":6571,"headline":6575,"summary":6576,"sector":5991,"industry":5992,"date_processed":6577,"impact_score":6013,"exhibits":6578,"isLocked":6000},{"2.02":6572,"7.01":6573,"9.01":6574},[6039,6384],[6197,6040],[6161],"Constellation Brands Reports Strong Q3 Results and Raises Outlook","Constellation Brands, Inc. reported strong third fiscal quarter results for 2024, showing an increase in net sales and operating income for its Beer Business. The company also raised its fiscal 2024 outlook for operating income growth in the Beer Business and adjusted the Wine and Spirits Business outlook due to near-term market challenges. The company declared a quarterly cash dividend and provided updated financial guidance.","2025-08-21 22:39:46",[6579],{"exhibit_number":6016,"htm_reference":6580,"full_url":6581},"stzex99-1_113023.pdf","https://www.sec.gov/Archives/edgar/data/16918/000001691824000004/stzex99-1_113023.pdf",null,1789889856647]