<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
IBM.US,5,20240202,153000,187.1,187.22,186.27,186.32,101942,0
IBM.US,5,20240202,153500,186.31,186.5062,186.06,186.45,22315,0
IBM.US,5,20240202,154000,186.4,186.57,186.02,186.2572,29820,0
IBM.US,5,20240202,154500,186.27,186.8,186.06,186.51,69162,0
IBM.US,5,20240202,155000,186.45,186.485,186.14,186.16,13404,0
IBM.US,5,20240202,155500,186.185,186.88,186.14,186.351,61909,0
IBM.US,5,20240202,160000,186.46,186.71,186.43,186.53,28743,0
IBM.US,5,20240202,160500,186.56,186.608,185.74,185.78,18397,0
IBM.US,5,20240202,161000,185.71,186.215,185.7,186.215,21559,0
IBM.US,5,20240202,161500,186.19,186.23,185.85,186.015,31503,0
IBM.US,5,20240202,162000,186.02,186.0544,185.83,185.92,29069,0
IBM.US,5,20240202,162500,185.935,186.16,185.695,186.12,55772,0
IBM.US,5,20240202,163000,186.17,186.43,186.065,186.41,51519,0
IBM.US,5,20240202,163500,186.465,186.5699,186.195,186.44,19414,0
IBM.US,5,20240202,164000,186.5,187.105,186.5,187.055,33415,0
IBM.US,5,20240202,164500,187.06,187.39,187.05,187.27,68696,0
IBM.US,5,20240202,165000,187.26,187.375,187.12,187.26,23796,0
IBM.US,5,20240202,165500,187.22,187.32,187.05,187.05,41360,0
IBM.US,5,20240202,170000,187.01,187.01,186.4875,186.53,22302,0
IBM.US,5,20240202,170500,186.505,186.68,186.405,186.455,20274,0
IBM.US,5,20240202,171000,186.47,186.89,186.42,186.765,20160,0
IBM.US,5,20240202,171500,186.745,186.815,186.45,186.45,15830,0
IBM.US,5,20240202,172000,186.45,186.45,186.22,186.23,24244,0
IBM.US,5,20240202,172500,186.235,186.59,186.18,186.52,78261,0
IBM.US,5,20240202,173000,186.5095,186.605,186.225,186.35,27459,0
IBM.US,5,20240202,173500,186.35,186.35,186.18,186.3,29103,0
IBM.US,5,20240202,174000,186.305,186.34,186.07,186.165,22858,0
IBM.US,5,20240202,174500,186.15,186.4,186.1,186.31,15228,0
IBM.US,5,20240202,175000,186.325,186.325,186.145,186.16,13311,0
IBM.US,5,20240202,175500,186.1485,186.28,185.98,185.98,23867,0
IBM.US,5,20240202,180000,185.96,186.14,185.92,185.96,19174,0
IBM.US,5,20240202,180500,185.975,186.18,185.95,185.96,13630,0
IBM.US,5,20240202,181000,185.98,186.14,185.87,185.87,19929,0
IBM.US,5,20240202,181500,185.86,186.15,185.785,186.14,12177,0
IBM.US,5,20240202,182000,186.1717,186.1717,185.87,186,16595,0
IBM.US,5,20240202,182500,186.01,186.36,185.93,186.33,10438,0
IBM.US,5,20240202,183000,186.34,186.39,186.13,186.13,13545,0
IBM.US,5,20240202,183500,186.15,186.31,186.135,186.2,17188,0
IBM.US,5,20240202,184000,186.2168,186.225,185.7,185.74,33023,0
IBM.US,5,20240202,184500,185.7,186,185.615,185.88,15831,0
IBM.US,5,20240202,185000,185.91,185.99,185.74,185.94,10765,0
IBM.US,5,20240202,185500,185.98,186.28,185.94,186.28,9087,0
IBM.US,5,20240202,190000,186.39,186.51,186.29,186.44,22618,0
IBM.US,5,20240202,190500,186.4329,186.46,186.19,186.2198,14611,0
IBM.US,5,20240202,191000,186.24,186.33,186.2001,186.31,9256,0
IBM.US,5,20240202,191500,186.3323,186.5218,186.28,186.49,19650,0
IBM.US,5,20240202,192000,186.49,186.69,186.31,186.66,24162,0
IBM.US,5,20240202,192500,186.6439,186.6439,186.4,186.51,21196,0
IBM.US,5,20240202,193000,186.5242,186.58,186.415,186.47,11360,0
IBM.US,5,20240202,193500,186.48,186.53,186.34,186.5,7983,0
IBM.US,5,20240202,194000,186.5641,186.6299,186.5,186.505,8782,0
IBM.US,5,20240202,194500,186.51,186.72,186.45,186.72,17414,0
IBM.US,5,20240202,195000,186.74,186.775,186.65,186.77,13922,0
IBM.US,5,20240202,195500,186.75,186.9209,186.75,186.865,23092,0
IBM.US,5,20240202,200000,186.9,187.1,186.9,187.01,16376,0
IBM.US,5,20240202,200500,187.01,187.11,186.9,187.015,19803,0
IBM.US,5,20240202,201000,187.01,187.16,186.98,187.11,17788,0
IBM.US,5,20240202,201500,187.07,187.11,186.93,186.93,8624,0
IBM.US,5,20240202,202000,186.93,187,186.72,186.785,14357,0
IBM.US,5,20240202,202500,186.8,186.8,186.67,186.74,17933,0
IBM.US,5,20240202,203000,186.7651,186.86,186.67,186.86,10973,0
IBM.US,5,20240202,203500,186.86,186.91,186.805,186.85,23929,0
IBM.US,5,20240202,204000,186.87,186.94,186.86,186.905,11370,0
IBM.US,5,20240202,204500,186.91,187.0063,186.88,186.92,16040,0
IBM.US,5,20240202,205000,186.91,186.94,186.77,186.85,13760,0
IBM.US,5,20240202,205500,186.8575,187.1,186.79,187.1,20249,0
IBM.US,5,20240202,210000,187.08,187.09,186.86,186.98,14187,0
IBM.US,5,20240202,210500,186.97,187.11,186.96,187.1,11554,0
IBM.US,5,20240202,211000,187.09,187.14,186.95,186.95,21447,0
IBM.US,5,20240202,211500,186.95,186.99,186.73,186.785,29244,0
IBM.US,5,20240202,212000,186.77,186.8828,186.72,186.74,25082,0
IBM.US,5,20240202,212500,186.755,186.9345,186.74,186.88,19615,0
IBM.US,5,20240202,213000,186.88,186.97,186.66,186.7,24807,0
IBM.US,5,20240202,213500,186.69,186.7571,186.59,186.62,23625,0
IBM.US,5,20240202,214000,186.63,186.67,186.46,186.46,30067,0
IBM.US,5,20240202,214500,186.46,186.52,186.37,186.43,43025,0
IBM.US,5,20240202,215000,186.42,186.52,186.22,186.26,92054,0
IBM.US,5,20240202,215500,186.27,186.31,185.77,185.79,921413,0
IBM.US,5,20240205,153000,185.5,185.78,184.54,184.96,44238,0
IBM.US,5,20240205,153500,184.92,185.2555,184.82,184.98,22665,0
IBM.US,5,20240205,154000,184.91,185.095,184.69,184.75,22250,0
IBM.US,5,20240205,154500,184.76,185.02,184.71,184.76,24395,0
IBM.US,5,20240205,155000,184.7946,184.7946,184.495,184.59,22643,0
IBM.US,5,20240205,155500,184.64,185.05,184.62,185,27147,0
IBM.US,5,20240205,160000,184.945,184.98,184.66,184.67,22665,0
IBM.US,5,20240205,160500,184.69,184.78,184.36,184.36,37763,0
IBM.US,5,20240205,161000,184.36,184.36,183.95,184.03,33931,0
IBM.US,5,20240205,161500,184.02,184.02,183.65,183.8799,57035,0
IBM.US,5,20240205,162000,183.84,183.92,183.47,183.82,32721,0
IBM.US,5,20240205,162500,183.82,183.88,183.74,183.8,19094,0
IBM.US,5,20240205,163000,183.82,184.07,183.78,184,30715,0
IBM.US,5,20240205,163500,184.03,184.18,183.75,184.045,29702,0
IBM.US,5,20240205,164000,184.03,184.065,183.67,183.8001,34347,0
IBM.US,5,20240205,164500,183.83,184.1399,183.67,184.04,28348,0
IBM.US,5,20240205,165000,184.04,184.2,183.915,183.95,27179,0
IBM.US,5,20240205,165500,183.97,184.19,183.87,183.94,21784,0
IBM.US,5,20240205,170000,183.96,184.02,183.87,184.02,15883,0
IBM.US,5,20240205,170500,183.99,184.03,183.93,184.02,19592,0
IBM.US,5,20240205,171000,183.98,184.04,183.92,184.01,23645,0
IBM.US,5,20240205,171500,184.01,184.04,183.87,183.915,26599,0
IBM.US,5,20240205,172000,183.92,183.92,183.71,183.73,18130,0
IBM.US,5,20240205,172500,183.71,183.78,183.67,183.74,27074,0
IBM.US,5,20240205,173000,183.77,184.3,183.77,184.12,30929,0
IBM.US,5,20240205,173500,184.11,184.12,183.89,183.89,15725,0
IBM.US,5,20240205,174000,183.88,183.88,183.65,183.66,21294,0
IBM.US,5,20240205,174500,183.63,183.724,183.58,183.72,13635,0
IBM.US,5,20240205,175000,183.7,183.7,183.5,183.5921,21857,0
IBM.US,5,20240205,175500,183.575,183.68,183.52,183.62,18606,0
IBM.US,5,20240205,180000,183.61,183.66,183.4,183.65,28645,0
IBM.US,5,20240205,180500,183.65,183.7868,183.64,183.7629,25749,0
IBM.US,5,20240205,181000,183.765,183.93,183.75,183.8,21120,0
IBM.US,5,20240205,181500,183.7901,183.91,183.7901,183.84,17816,0
IBM.US,5,20240205,182000,183.8491,183.9,183.6,183.9,27295,0
IBM.US,5,20240205,182500,183.94,184,183.83,183.8587,17059,0
IBM.US,5,20240205,183000,183.87,183.99,183.82,183.88,14551,0
IBM.US,5,20240205,183500,183.9,183.93,183.75,183.79,18613,0
IBM.US,5,20240205,184000,183.78,183.8,183.615,183.615,16290,0
IBM.US,5,20240205,184500,183.615,183.94,183.56,183.92,18144,0
IBM.US,5,20240205,185000,183.93,184.01,183.91,183.9401,14521,0
IBM.US,5,20240205,185500,183.93,183.95,183.67,183.73,17758,0
IBM.US,5,20240205,190000,183.72,183.77,183.58,183.75,13317,0
IBM.US,5,20240205,190500,183.74,183.79,183.7,183.785,10126,0
IBM.US,5,20240205,191000,183.7889,183.88,183.78,183.84,20086,0
IBM.US,5,20240205,191500,183.83,183.83,183.74,183.79,15195,0
IBM.US,5,20240205,192000,183.7908,183.85,183.72,183.82,28272,0
IBM.US,5,20240205,192500,183.8275,183.85,183.64,183.66,25627,0
IBM.US,5,20240205,193000,183.665,183.86,183.63,183.81,24173,0
IBM.US,5,20240205,193500,183.82,183.83,183.63,183.67,11148,0
IBM.US,5,20240205,194000,183.68,183.78,183.63,183.74,23154,0
IBM.US,5,20240205,194500,183.75,183.84,183.75,183.75,11827,0
IBM.US,5,20240205,195000,183.76,183.83,183.6,183.64,16696,0
IBM.US,5,20240205,195500,183.64,183.89,183.615,183.77,34437,0
IBM.US,5,20240205,200000,183.77,183.8547,183.73,183.7917,23673,0
IBM.US,5,20240205,200500,183.78,183.97,183.7404,183.96,15628,0
IBM.US,5,20240205,201000,183.97,184.01,183.92,183.93,16484,0
IBM.US,5,20240205,201500,183.92,184.03,183.9101,183.99,16760,0
IBM.US,5,20240205,202000,183.995,184.12,183.9896,183.995,32931,0
IBM.US,5,20240205,202500,183.995,184.06,183.9,183.92,18262,0
IBM.US,5,20240205,203000,183.92,184.2099,183.91,184.14,33628,0
IBM.US,5,20240205,203500,184.13,184.3222,184.1237,184.2076,32222,0
IBM.US,5,20240205,204000,184.23,184.332,184.135,184.1985,35726,0
IBM.US,5,20240205,204500,184.21,184.32,184.21,184.27,28501,0
IBM.US,5,20240205,205000,184.26,184.36,184.16,184.35,24898,0
IBM.US,5,20240205,205500,184.35,184.45,184.3,184.43,15984,0
IBM.US,5,20240205,210000,184.45,184.47,184.3268,184.37,18091,0
IBM.US,5,20240205,210500,184.39,184.49,184.06,184.11,51376,0
IBM.US,5,20240205,211000,184.08,184.08,183.72,183.725,34610,0
IBM.US,5,20240205,211500,183.72,183.88,183.67,183.8697,28261,0
IBM.US,5,20240205,212000,183.87,183.95,183.785,183.81,22580,0
IBM.US,5,20240205,212500,183.8001,183.84,183.73,183.83,20800,0
IBM.US,5,20240205,213000,183.84,184.12,183.84,184.09,24646,0
IBM.US,5,20240205,213500,184.09,184.115,183.84,183.86,19523,0
IBM.US,5,20240205,214000,183.87,183.87,183.72,183.79,31960,0
IBM.US,5,20240205,214500,183.78,183.92,183.535,183.535,53134,0
IBM.US,5,20240205,215000,183.56,183.79,183.53,183.59,67265,0
IBM.US,5,20240205,215500,183.6,183.62,183.255,183.42,889066,0
IBM.US,5,20240206,153000,183.55,184.68,183.21,184.37,110514,0
IBM.US,5,20240206,153500,184.37,184.65,184.2,184.26,28327,0
IBM.US,5,20240206,154000,184.2697,184.28,183.92,184.1,11035,0
IBM.US,5,20240206,154500,184.07,184.12,183.68,183.7326,15981,0
IBM.US,5,20240206,155000,183.74,183.82,183.57,183.76,29629,0
IBM.US,5,20240206,155500,183.78,183.91,183.66,183.78,22095,0
IBM.US,5,20240206,160000,183.7725,184.1,183.6962,184.035,29455,0
IBM.US,5,20240206,160500,184,184.01,183.6256,183.75,29599,0
IBM.US,5,20240206,161000,183.76,183.85,183.42,183.6,26438,0
IBM.US,5,20240206,161500,183.64,183.8,183.585,183.75,17897,0
IBM.US,5,20240206,162000,183.7304,183.77,183.54,183.6,30499,0
IBM.US,5,20240206,162500,183.6,184,183.415,183.9989,41653,0
IBM.US,5,20240206,163000,183.99,184.24,183.888,183.99,24357,0
IBM.US,5,20240206,163500,184.04,184.37,184.0272,184.22,16818,0
IBM.US,5,20240206,164000,184.2,184.21,183.92,183.98,17299,0
IBM.US,5,20240206,164500,183.995,184.05,183.76,183.86,27508,0
IBM.US,5,20240206,165000,183.88,183.98,183.76,183.9,18073,0
IBM.US,5,20240206,165500,183.94,184.03,183.915,183.93,16021,0
IBM.US,5,20240206,170000,183.93,183.9599,183.7549,183.94,19617,0
IBM.US,5,20240206,170500,183.92,184.115,183.87,184.042,29838,0
IBM.US,5,20240206,171000,184.02,184.1,183.6501,183.675,22337,0
IBM.US,5,20240206,171500,183.7,183.87,183.67,183.84,29576,0
IBM.US,5,20240206,172000,183.845,183.885,183.64,183.72,21366,0
IBM.US,5,20240206,172500,183.7431,183.81,183.4406,183.6199,31659,0
IBM.US,5,20240206,173000,183.62,183.69,183.56,183.64,21476,0
IBM.US,5,20240206,173500,183.63,183.63,183.35,183.35,17698,0
IBM.US,5,20240206,174000,183.31,183.42,183.18,183.32,20879,0
IBM.US,5,20240206,174500,183.31,183.365,183.04,183.1501,27572,0
IBM.US,5,20240206,175000,183.18,183.47,183.18,183.4617,27279,0
IBM.US,5,20240206,175500,183.47,183.55,183.31,183.33,28393,0
IBM.US,5,20240206,180000,183.33,183.39,183.2602,183.27,13464,0
IBM.US,5,20240206,180500,183.2517,183.48,183.24,183.37,10570,0
IBM.US,5,20240206,181000,183.37,183.415,183.2141,183.3406,14961,0
IBM.US,5,20240206,181500,183.335,183.47,183.295,183.33,15042,0
IBM.US,5,20240206,182000,183.33,183.37,183.23,183.31,10645,0
IBM.US,5,20240206,182500,183.31,183.86,183.31,183.84,49675,0
IBM.US,5,20240206,183000,183.83,183.89,183.665,183.7,17488,0
IBM.US,5,20240206,183500,183.75,184.075,183.735,183.9949,47907,0
IBM.US,5,20240206,184000,183.985,184.08,183.9381,183.99,28867,0
IBM.US,5,20240206,184500,183.98,184.03,183.85,183.98,15133,0
IBM.US,5,20240206,185000,183.98,184.18,183.965,184.08,30037,0
IBM.US,5,20240206,185500,184.07,184.28,184.039,184.21,52501,0
IBM.US,5,20240206,190000,184.22,184.49,184.15,184.47,25480,0
IBM.US,5,20240206,190500,184.45,184.48,184.37,184.44,16572,0
IBM.US,5,20240206,191000,184.44,184.44,183.88,183.89,33048,0
IBM.US,5,20240206,191500,183.875,183.91,183.7704,183.7704,15090,0
IBM.US,5,20240206,192000,183.787,183.787,183.54,183.54,13981,0
IBM.US,5,20240206,192500,183.515,183.68,183.46,183.6366,28876,0
IBM.US,5,20240206,193000,183.65,183.92,183.65,183.89,15488,0
IBM.US,5,20240206,193500,183.88,184.1,183.88,184.08,24873,0
IBM.US,5,20240206,194000,184.06,184.23,184.045,184.21,17226,0
IBM.US,5,20240206,194500,184.21,184.23,184.04,184.05,11268,0
IBM.US,5,20240206,195000,184.05,184.05,183.915,183.915,17861,0
IBM.US,5,20240206,195500,183.91,183.995,183.88,183.995,21091,0
IBM.US,5,20240206,200000,184.01,184.07,183.79,183.79,12188,0
IBM.US,5,20240206,200500,183.75,183.7877,183.48,183.54,49827,0
IBM.US,5,20240206,201000,183.5337,183.6554,183.46,183.63,15241,0
IBM.US,5,20240206,201500,183.6,183.6,183.47,183.54,12102,0
IBM.US,5,20240206,202000,183.6104,183.65,183.45,183.45,9587,0
IBM.US,5,20240206,202500,183.44,183.46,183.25,183.314,10561,0
IBM.US,5,20240206,203000,183.31,183.44,183.31,183.4291,11448,0
IBM.US,5,20240206,203500,183.46,183.5036,183.24,183.3,14056,0
IBM.US,5,20240206,204000,183.31,183.35,183.24,183.28,6599,0
IBM.US,5,20240206,204500,183.3,183.45,183.2975,183.405,16439,0
IBM.US,5,20240206,205000,183.381,183.43,183.28,183.37,20904,0
IBM.US,5,20240206,205500,183.39,183.39,183.2423,183.255,15253,0
IBM.US,5,20240206,210000,183.26,183.38,183.2,183.32,15391,0
IBM.US,5,20240206,210500,183.33,183.4434,183.29,183.4434,27113,0
IBM.US,5,20240206,211000,183.43,183.48,183.35,183.36,14199,0
IBM.US,5,20240206,211500,183.37,183.51,183.34,183.48,15189,0
IBM.US,5,20240206,212000,183.49,183.62,183.4107,183.43,14888,0
IBM.US,5,20240206,212500,183.41,183.41,183.26,183.265,17613,0
IBM.US,5,20240206,213000,183.27,183.33,183.13,183.22,24937,0
IBM.US,5,20240206,213500,183.2,183.264,183.1501,183.19,23249,0
IBM.US,5,20240206,214000,183.19,183.29,183.16,183.24,26981,0
IBM.US,5,20240206,214500,183.24,183.31,183.15,183.24,46058,0
IBM.US,5,20240206,215000,183.24,183.39,183.211,183.28,68974,0
IBM.US,5,20240206,215500,183.28,183.465,183.28,183.41,546206,0
IBM.US,5,20240207,153000,183.3,183.41,182.625,182.97,51418,0
IBM.US,5,20240207,153500,182.99,183.09,182.65,183.0027,16120,0
IBM.US,5,20240207,154000,183.01,183.45,183,183,27144,0
IBM.US,5,20240207,154500,182.95,183.37,182.945,183.36,27118,0
IBM.US,5,20240207,155000,183.385,183.43,183.11,183.11,15458,0
IBM.US,5,20240207,155500,183.12,183.18,182.83,183.16,17468,0
IBM.US,5,20240207,160000,183.14,183.31,183.025,183.24,23349,0
IBM.US,5,20240207,160500,183.29,183.29,182.85,182.9965,42742,0
IBM.US,5,20240207,161000,182.97,183.17,182.71,183.17,35273,0
IBM.US,5,20240207,161500,183.135,183.29,183.05,183.23,26907,0
IBM.US,5,20240207,162000,183.285,183.38,183.09,183.18,89582,0
IBM.US,5,20240207,162500,183.19,183.275,183.135,183.21,24913,0
IBM.US,5,20240207,163000,183.24,183.4,183.16,183.29,34287,0
IBM.US,5,20240207,163500,183.28,183.29,182.9125,182.995,33422,0
IBM.US,5,20240207,164000,183.035,183.23,183,183.21,13788,0
IBM.US,5,20240207,164500,183.22,183.2299,183.08,183.15,21121,0
IBM.US,5,20240207,165000,183.155,183.16,182.8504,182.89,33821,0
IBM.US,5,20240207,165500,182.915,183.16,182.79,183.1188,74404,0
IBM.US,5,20240207,170000,183.1038,183.2,182.9,183.15,44843,0
IBM.US,5,20240207,170500,183.11,183.17,183.02,183.05,26739,0
IBM.US,5,20240207,171000,183.07,183.18,182.845,183,36144,0
IBM.US,5,20240207,171500,183,183,182.69,182.77,32039,0
IBM.US,5,20240207,172000,182.7301,182.99,182.73,182.9899,42510,0
IBM.US,5,20240207,172500,182.965,183.06,182.87,183,41266,0
IBM.US,5,20240207,173000,183.04,183.14,182.92,182.94,38903,0
IBM.US,5,20240207,173500,182.92,183.03,182.9,183,27850,0
IBM.US,5,20240207,174000,182.985,183.16,182.87,183.115,78591,0
IBM.US,5,20240207,174500,183.115,183.17,182.9203,183.01,77321,0
IBM.US,5,20240207,175000,183.0099,183.24,182.995,183.2,57449,0
IBM.US,5,20240207,175500,183.2,183.23,183.09,183.16,27389,0
IBM.US,5,20240207,180000,183.19,183.4,183.18,183.35,27994,0
IBM.US,5,20240207,180500,183.355,183.59,183.34,183.5677,42334,0
IBM.US,5,20240207,181000,183.59,183.65,183.405,183.65,17332,0
IBM.US,5,20240207,181500,183.67,183.79,183.59,183.79,43422,0
IBM.US,5,20240207,182000,183.815,183.89,183.74,183.86,35889,0
IBM.US,5,20240207,182500,183.855,183.96,183.78,183.92,27707,0
IBM.US,5,20240207,183000,183.94,183.95,183.74,183.85,29077,0
IBM.US,5,20240207,183500,183.85,183.95,183.79,183.835,19399,0
IBM.US,5,20240207,184000,183.82,183.83,183.71,183.83,27951,0
IBM.US,5,20240207,184500,183.82,183.835,183.741,183.76,13853,0
IBM.US,5,20240207,185000,183.77,183.92,183.74,183.87,18100,0
IBM.US,5,20240207,185500,183.88,183.91,183.73,183.73,15192,0
IBM.US,5,20240207,190000,183.7301,183.87,183.43,183.44,21227,0
IBM.US,5,20240207,190500,183.44,183.5099,183.27,183.35,9326,0
IBM.US,5,20240207,191000,183.42,183.67,183.42,183.605,13947,0
IBM.US,5,20240207,191500,183.63,183.8,183.61,183.8,21925,0
IBM.US,5,20240207,192000,183.8,183.82,183.71,183.71,7996,0
IBM.US,5,20240207,192500,183.705,183.9,183.6799,183.85,32496,0
IBM.US,5,20240207,193000,183.855,184.02,183.786,183.95,25422,0
IBM.US,5,20240207,193500,183.93,183.94,183.79,183.81,15012,0
IBM.US,5,20240207,194000,183.8,183.88,183.65,183.655,21800,0
IBM.US,5,20240207,194500,183.65,183.65,183.42,183.5,15553,0
IBM.US,5,20240207,195000,183.495,183.5923,183.46,183.55,15561,0
IBM.US,5,20240207,195500,183.55,183.62,183.54,183.55,21480,0
IBM.US,5,20240207,200000,183.53,183.7,183.46,183.7,24702,0
IBM.US,5,20240207,200500,183.68,183.76,183.635,183.68,17903,0
IBM.US,5,20240207,201000,183.695,183.74,183.55,183.58,10348,0
IBM.US,5,20240207,201500,183.56,183.6,183.355,183.355,19081,0
IBM.US,5,20240207,202000,183.355,183.42,183.25,183.28,16560,0
IBM.US,5,20240207,202500,183.28,183.6,183.2,183.5955,27513,0
IBM.US,5,20240207,203000,183.65,183.69,183.46,183.46,24538,0
IBM.US,5,20240207,203500,183.43,183.4536,183.284,183.305,11089,0
IBM.US,5,20240207,204000,183.305,183.3974,183.29,183.3,15820,0
IBM.US,5,20240207,204500,183.295,183.38,183.27,183.3,18742,0
IBM.US,5,20240207,205000,183.3,183.3,183.2,183.2169,16844,0
IBM.US,5,20240207,205500,183.21,183.41,183.1501,183.33,28568,0
IBM.US,5,20240207,210000,183.34,183.45,183.32,183.43,22740,0
IBM.US,5,20240207,210500,183.42,183.43,183.2,183.2,33149,0
IBM.US,5,20240207,211000,183.23,183.28,183.17,183.195,25879,0
IBM.US,5,20240207,211500,183.18,183.22,183.05,183.192,30820,0
IBM.US,5,20240207,212000,183.14,183.215,183.09,183.125,25818,0
IBM.US,5,20240207,212500,183.15,183.21,183.06,183.06,28682,0
IBM.US,5,20240207,213000,183.04,183.29,183.02,183.285,45846,0
IBM.US,5,20240207,213500,183.28,183.45,183.21,183.4223,48598,0
IBM.US,5,20240207,214000,183.42,183.44,183.28,183.335,58776,0
IBM.US,5,20240207,214500,183.335,183.455,183.21,183.27,59728,0
IBM.US,5,20240207,215000,183.25,183.52,183.2,183.36,85110,0
IBM.US,5,20240207,215500,183.36,183.79,183.36,183.74,1079573,0
IBM.US,5,20240208,153000,182.63,183.205,182.1,182.52,131300,0
IBM.US,5,20240208,153500,182.54,182.65,182.25,182.52,35175,0
IBM.US,5,20240208,154000,182.47,182.76,182.4188,182.66,39772,0
IBM.US,5,20240208,154500,182.615,183.0329,182.53,182.82,40340,0
IBM.US,5,20240208,155000,182.9,182.9,182.43,182.43,17754,0
IBM.US,5,20240208,155500,182.425,182.44,181.76,181.7799,51483,0
IBM.US,5,20240208,160000,181.89,182.07,181.605,181.62,33318,0
IBM.US,5,20240208,160500,181.57,182.24,181.53,182.24,26889,0
IBM.US,5,20240208,161000,182.2779,182.2975,181.7472,181.76,23784,0
IBM.US,5,20240208,161500,181.77,181.94,181.53,181.89,42514,0
IBM.US,5,20240208,162000,181.875,181.875,181.5005,181.5914,17726,0
IBM.US,5,20240208,162500,181.55,182.15,181.49,182.15,35665,0
IBM.US,5,20240208,163000,182.1504,182.1504,181.8577,181.93,19790,0
IBM.US,5,20240208,163500,181.93,182.02,181.63,182.01,66291,0
IBM.US,5,20240208,164000,181.985,182.58,181.8925,182.415,56960,0
IBM.US,5,20240208,164500,182.41,182.79,182.36,182.66,102008,0
IBM.US,5,20240208,165000,182.65,183.1225,182.55,183.105,56574,0
IBM.US,5,20240208,165500,183.11,183.34,182.87,182.95,63545,0
IBM.US,5,20240208,170000,183,183.2,182.69,182.81,42547,0
IBM.US,5,20240208,170500,182.775,182.85,182.5501,182.72,24609,0
IBM.US,5,20240208,171000,182.69,182.84,182.545,182.7899,12209,0
IBM.US,5,20240208,171500,182.74,183,182.74,183,22605,0
IBM.US,5,20240208,172000,182.985,183.15,182.93,183.08,19552,0
IBM.US,5,20240208,172500,183.11,183.23,182.94,182.97,19273,0
IBM.US,5,20240208,173000,182.96,183.04,182.8,182.89,26789,0
IBM.US,5,20240208,173500,182.89,183.1,182.816,183.07,17352,0
IBM.US,5,20240208,174000,183.09,183.24,182.98,182.99,21109,0
IBM.US,5,20240208,174500,182.98,183.07,182.83,182.83,16784,0
IBM.US,5,20240208,175000,182.83,182.92,182.64,182.685,18277,0
IBM.US,5,20240208,175500,182.7,182.72,182.54,182.7,18716,0
IBM.US,5,20240208,180000,182.7001,182.7001,182.45,182.45,21697,0
IBM.US,5,20240208,180500,182.425,182.59,182.37,182.49,15899,0
IBM.US,5,20240208,181000,182.51,182.64,182.51,182.6107,10093,0
IBM.US,5,20240208,181500,182.64,182.68,182.55,182.66,14909,0
IBM.US,5,20240208,182000,182.68,182.72,182.61,182.61,12521,0
IBM.US,5,20240208,182500,182.61,182.74,182.61,182.735,10525,0
IBM.US,5,20240208,183000,182.755,182.79,182.66,182.78,17116,0
IBM.US,5,20240208,183500,182.75,182.81,182.69,182.73,23606,0
IBM.US,5,20240208,184000,182.72,182.9399,182.6875,182.92,15430,0
IBM.US,5,20240208,184500,182.905,183,182.79,182.81,21790,0
IBM.US,5,20240208,185000,182.8,182.96,182.79,182.9051,13954,0
IBM.US,5,20240208,185500,182.91,182.94,182.845,182.94,13486,0
IBM.US,5,20240208,190000,182.94,183.18,182.91,183.165,26222,0
IBM.US,5,20240208,190500,183.18,183.23,182.82,182.94,37821,0
IBM.US,5,20240208,191000,182.955,183.18,182.94,183.11,17746,0
IBM.US,5,20240208,191500,183.11,183.25,183.08,183.2163,16720,0
IBM.US,5,20240208,192000,183.19,183.36,183.15,183.31,29851,0
IBM.US,5,20240208,192500,183.33,183.49,183.27,183.49,29634,0
IBM.US,5,20240208,193000,183.49,183.55,183.44,183.48,22984,0
IBM.US,5,20240208,193500,183.4701,183.65,183.46,183.62,22947,0
IBM.US,5,20240208,194000,183.6167,183.67,183.52,183.6691,22065,0
IBM.US,5,20240208,194500,183.64,183.68,183.58,183.68,16848,0
IBM.US,5,20240208,195000,183.68,183.87,183.66,183.82,35187,0
IBM.US,5,20240208,195500,183.83,183.89,183.7301,183.76,22477,0
IBM.US,5,20240208,200000,183.77,183.83,183.74,183.74,18744,0
IBM.US,5,20240208,200500,183.72,183.8152,183.51,183.51,44449,0
IBM.US,5,20240208,201000,183.53,183.7836,183.51,183.7493,27339,0
IBM.US,5,20240208,201500,183.7699,183.91,183.73,183.88,34488,0
IBM.US,5,20240208,202000,183.885,183.91,183.71,183.71,21772,0
IBM.US,5,20240208,202500,183.7,183.86,183.6487,183.86,15871,0
IBM.US,5,20240208,203000,183.87,183.87,183.68,183.73,27779,0
IBM.US,5,20240208,203500,183.74,183.88,183.67,183.87,26018,0
IBM.US,5,20240208,204000,183.87,183.97,183.85,183.91,17921,0
IBM.US,5,20240208,204500,183.915,183.98,183.87,183.93,25563,0
IBM.US,5,20240208,205000,183.9499,184.05,183.88,184.04,33994,0
IBM.US,5,20240208,205500,184.035,184.1589,183.98,184.02,68990,0
IBM.US,5,20240208,210000,184.03,184.03,183.91,183.935,43499,0
IBM.US,5,20240208,210500,183.94,184.165,183.94,184.09,24232,0
IBM.US,5,20240208,211000,184.1,184.29,184.1,184.15,27664,0
IBM.US,5,20240208,211500,184.145,184.22,184.03,184.22,27673,0
IBM.US,5,20240208,212000,184.2199,184.36,184.14,184.31,31885,0
IBM.US,5,20240208,212500,184.31,184.38,184.11,184.305,47777,0
IBM.US,5,20240208,213000,184.305,184.42,184.21,184.22,41584,0
IBM.US,5,20240208,213500,184.21,184.42,184.21,184.38,63905,0
IBM.US,5,20240208,214000,184.38,184.52,184.38,184.42,49360,0
IBM.US,5,20240208,214500,184.43,184.45,184.23,184.24,68037,0
IBM.US,5,20240208,215000,184.23,184.34,184.11,184.16,100276,0
IBM.US,5,20240208,215500,184.19,184.55,184.11,184.36,1027294,0
IBM.US,5,20240209,153000,184.44,184.59,183.85,184.305,115416,0
IBM.US,5,20240209,153500,184.31,185.18,184.25,185.18,70237,0
IBM.US,5,20240209,154000,185.16,185.49,184.9,185.41,54175,0
IBM.US,5,20240209,154500,185.41,185.98,185.275,185.78,98024,0
IBM.US,5,20240209,155000,185.7592,186.13,185.39,185.93,80157,0
IBM.US,5,20240209,155500,185.92,186.17,185.62,186.1568,47834,0
IBM.US,5,20240209,160000,186.15,186.18,185.5201,185.71,55709,0
IBM.US,5,20240209,160500,185.71,185.88,185.52,185.76,32502,0
IBM.US,5,20240209,161000,185.73,186.39,185.715,186.3,71243,0
IBM.US,5,20240209,161500,186.35,186.4,186.06,186.2,57566,0
IBM.US,5,20240209,162000,186.19,186.42,186.03,186.28,37799,0
IBM.US,5,20240209,162500,186.29,186.54,186.18,186.49,56822,0
IBM.US,5,20240209,163000,186.52,186.57,186.25,186.29,39138,0
IBM.US,5,20240209,163500,186.265,186.57,186.251,186.51,43089,0
IBM.US,5,20240209,164000,186.54,186.7,186.34,186.61,56589,0
IBM.US,5,20240209,164500,186.63,186.65,186.3412,186.405,26977,0
IBM.US,5,20240209,165000,186.39,186.58,186.37,186.49,27661,0
IBM.US,5,20240209,165500,186.515,186.52,186.261,186.5,29404,0
IBM.US,5,20240209,170000,186.5,186.55,186.4,186.525,23958,0
IBM.US,5,20240209,170500,186.525,186.66,186.49,186.515,36097,0
IBM.US,5,20240209,171000,186.51,186.585,186.3605,186.3605,23061,0
IBM.US,5,20240209,171500,186.39,186.465,186.23,186.245,24208,0
IBM.US,5,20240209,172000,186.24,186.31,185.8852,185.915,35261,0
IBM.US,5,20240209,172500,185.915,186.09,185.86,186.06,23399,0
IBM.US,5,20240209,173000,186.05,186.0699,185.82,185.82,38373,0
IBM.US,5,20240209,173500,185.815,185.895,185.76,185.86,33410,0
IBM.US,5,20240209,174000,185.83,185.95,185.83,185.86,23945,0
IBM.US,5,20240209,174500,185.845,185.88,185.78,185.85,20577,0
IBM.US,5,20240209,175000,185.84,185.94,185.78,185.84,23738,0
IBM.US,5,20240209,175500,185.84,185.93,185.64,185.68,24242,0
IBM.US,5,20240209,180000,185.66,185.75,185.625,185.73,17015,0
IBM.US,5,20240209,180500,185.71,185.8497,185.65,185.8497,23494,0
IBM.US,5,20240209,181000,185.835,185.94,185.81,185.9,23666,0
IBM.US,5,20240209,181500,185.9,185.94,185.73,185.73,15425,0
IBM.US,5,20240209,182000,185.725,185.84,185.655,185.84,18217,0
IBM.US,5,20240209,182500,185.86,185.86,185.67,185.83,18154,0
IBM.US,5,20240209,183000,185.82,185.96,185.74,185.96,19330,0
IBM.US,5,20240209,183500,185.95,185.98,185.88,185.98,23425,0
IBM.US,5,20240209,184000,185.965,186.14,185.965,186.14,22014,0
IBM.US,5,20240209,184500,186.15,186.15,186.025,186.1,21389,0
IBM.US,5,20240209,185000,186.1,186.1,185.935,185.97,14671,0
IBM.US,5,20240209,185500,185.95,185.98,185.89,185.93,14314,0
IBM.US,5,20240209,190000,185.93,185.95,185.84,185.89,20812,0
IBM.US,5,20240209,190500,185.87,186.185,185.86,186.18,17475,0
IBM.US,5,20240209,191000,186.19,186.42,186.13,186.42,73681,0
IBM.US,5,20240209,191500,186.43,186.8,186.43,186.76,31579,0
IBM.US,5,20240209,192000,186.76,186.99,186.76,186.925,34263,0
IBM.US,5,20240209,192500,186.92,186.92,186.66,186.89,20659,0
IBM.US,5,20240209,193000,186.9,187.18,186.89,186.985,49297,0
IBM.US,5,20240209,193500,186.97,187.01,186.79,186.81,34820,0
IBM.US,5,20240209,194000,186.82,186.85,186.725,186.74,21176,0
IBM.US,5,20240209,194500,186.75,186.76,186.56,186.66,20656,0
IBM.US,5,20240209,195000,186.6575,186.72,186.49,186.5,15421,0
IBM.US,5,20240209,195500,186.5,186.67,186.49,186.65,15351,0
IBM.US,5,20240209,200000,186.633,186.71,186.53,186.62,21784,0
IBM.US,5,20240209,200500,186.62,186.69,186.57,186.615,19270,0
IBM.US,5,20240209,201000,186.62,186.63,186.4578,186.495,25508,0
IBM.US,5,20240209,201500,186.49,186.66,186.48,186.55,17306,0
IBM.US,5,20240209,202000,186.56,186.72,186.45,186.59,14534,0
IBM.US,5,20240209,202500,186.59,186.84,186.57,186.83,15531,0
IBM.US,5,20240209,203000,186.86,186.9197,186.79,186.84,21626,0
IBM.US,5,20240209,203500,186.86,186.9099,186.78,186.78,16820,0
IBM.US,5,20240209,204000,186.755,186.86,186.69,186.775,22208,0
IBM.US,5,20240209,204500,186.77,186.77,186.61,186.66,25407,0
IBM.US,5,20240209,205000,186.67,186.755,186.59,186.69,18944,0
IBM.US,5,20240209,205500,186.685,186.75,186.63,186.67,16870,0
IBM.US,5,20240209,210000,186.68,186.72,186.51,186.56,25310,0
IBM.US,5,20240209,210500,186.541,186.55,186.44,186.55,18271,0
IBM.US,5,20240209,211000,186.55,186.66,186.53,186.66,24227,0
IBM.US,5,20240209,211500,186.66,186.8,186.61,186.69,27670,0
IBM.US,5,20240209,212000,186.6818,186.721,186.53,186.5489,25070,0
IBM.US,5,20240209,212500,186.545,186.56,186.35,186.435,39808,0
IBM.US,5,20240209,213000,186.42,186.42,186.22,186.28,31056,0
IBM.US,5,20240209,213500,186.26,186.29,186.135,186.1902,37993,0
IBM.US,5,20240209,214000,186.1993,186.26,186.08,186.11,40219,0
IBM.US,5,20240209,214500,186.105,186.19,185.98,186.125,54237,0
IBM.US,5,20240209,215000,186.11,186.3799,186.01,186.155,91894,0
IBM.US,5,20240209,215500,186.155,186.36,186.15,186.34,899773,0
IBM.US,5,20240212,153000,185.9,186.185,185.02,185.235,158121,0
IBM.US,5,20240212,153500,185.24,185.31,184.14,184.73,76031,0
IBM.US,5,20240212,154000,184.65,184.856,184.03,184.499,39714,0
IBM.US,5,20240212,154500,184.47,185.02,184.41,185.02,33340,0
IBM.US,5,20240212,155000,185.12,185.29,184.9,185.23,21621,0
IBM.US,5,20240212,155500,185.25,185.501,185.1101,185.195,44652,0
IBM.US,5,20240212,160000,185.23,185.3399,184.76,184.76,36344,0
IBM.US,5,20240212,160500,184.79,184.9875,184.7612,184.82,24880,0
IBM.US,5,20240212,161000,184.83,185.04,184.71,184.92,26877,0
IBM.US,5,20240212,161500,184.92,184.92,184.51,184.66,22312,0
IBM.US,5,20240212,162000,184.6401,184.8333,184.44,184.82,18831,0
IBM.US,5,20240212,162500,184.83,184.85,184.55,184.57,22359,0
IBM.US,5,20240212,163000,184.59,184.78,184.55,184.7501,17949,0
IBM.US,5,20240212,163500,184.78,185.08,184.74,185.07,36978,0
IBM.US,5,20240212,164000,185.0506,185.39,185.02,185.29,26904,0
IBM.US,5,20240212,164500,185.27,185.78,185.25,185.69,61415,0
IBM.US,5,20240212,165000,185.69,185.84,185.52,185.8099,36694,0
IBM.US,5,20240212,165500,185.77,185.9,185.65,185.835,33330,0
IBM.US,5,20240212,170000,185.87,185.89,185.57,185.67,27563,0
IBM.US,5,20240212,170500,185.62,185.86,185.62,185.86,26129,0
IBM.US,5,20240212,171000,185.85,185.88,185.64,185.69,22410,0
IBM.US,5,20240212,171500,185.68,185.95,185.5,185.88,36417,0
IBM.US,5,20240212,172000,185.9,185.99,185.7864,185.7864,20024,0
IBM.US,5,20240212,172500,185.8,186.05,185.8,185.95,29422,0
IBM.US,5,20240212,173000,185.94,186.02,185.91,185.94,16809,0
IBM.US,5,20240212,173500,185.95,185.9799,185.81,185.82,14686,0
IBM.US,5,20240212,174000,185.8,185.9,185.71,185.9,23725,0
IBM.US,5,20240212,174500,185.87,185.885,185.51,185.58,15384,0
IBM.US,5,20240212,175000,185.58,185.69,185.47,185.65,16295,0
IBM.US,5,20240212,175500,185.66,185.73,185.56,185.66,15145,0
IBM.US,5,20240212,180000,185.63,185.79,185.53,185.7381,20517,0
IBM.US,5,20240212,180500,185.735,185.8,185.69,185.69,10203,0
IBM.US,5,20240212,181000,185.7,185.81,185.61,185.72,14238,0
IBM.US,5,20240212,181500,185.71,185.9,185.64,185.9,20009,0
IBM.US,5,20240212,182000,185.92,185.95,185.7,185.845,26009,0
IBM.US,5,20240212,182500,185.87,185.87,185.7,185.74,15147,0
IBM.US,5,20240212,183000,185.74,185.74,185.61,185.69,11513,0
IBM.US,5,20240212,183500,185.68,185.77,185.62,185.67,15347,0
IBM.US,5,20240212,184000,185.62,185.68,185.46,185.46,18141,0
IBM.US,5,20240212,184500,185.45,185.6,185.32,185.595,25699,0
IBM.US,5,20240212,185000,185.57,185.62,185.495,185.52,14258,0
IBM.US,5,20240212,185500,185.541,185.63,185.5,185.62,18172,0
IBM.US,5,20240212,190000,185.65,185.69,185.59,185.67,14694,0
IBM.US,5,20240212,190500,185.65,185.72,185.61,185.62,18805,0
IBM.US,5,20240212,191000,185.62,185.62,185.48,185.58,13334,0
IBM.US,5,20240212,191500,185.584,185.75,185.58,185.75,16134,0
IBM.US,5,20240212,192000,185.76,185.82,185.645,185.645,16337,0
IBM.US,5,20240212,192500,185.64,185.64,185.43,185.515,20174,0
IBM.US,5,20240212,193000,185.51,185.6,185.47,185.525,19211,0
IBM.US,5,20240212,193500,185.52,185.6,185.4554,185.6,33347,0
IBM.US,5,20240212,194000,185.61,185.68,185.45,185.46,23906,0
IBM.US,5,20240212,194500,185.48,185.61,185.47,185.6006,26990,0
IBM.US,5,20240212,195000,185.6,185.87,185.59,185.85,32988,0
IBM.US,5,20240212,195500,185.86,185.94,185.82,185.91,37309,0
IBM.US,5,20240212,200000,185.88,186,185.74,185.88,48781,0
IBM.US,5,20240212,200500,185.89,186.07,185.826,186.04,28450,0
IBM.US,5,20240212,201000,186.05,186.09,185.9335,186.09,25512,0
IBM.US,5,20240212,201500,186.04,186.04,185.72,185.74,44613,0
IBM.US,5,20240212,202000,185.73,185.96,185.61,185.86,37199,0
IBM.US,5,20240212,202500,185.87,185.93,185.7259,185.86,19441,0
IBM.US,5,20240212,203000,185.89,185.89,185.7,185.804,21202,0
IBM.US,5,20240212,203500,185.82,186.08,185.76,186.075,82881,0
IBM.US,5,20240212,204000,186.09,186.27,186.06,186.16,29618,0
IBM.US,5,20240212,204500,186.15,186.25,186.04,186.1088,20590,0
IBM.US,5,20240212,205000,186.11,186.14,186,186.08,22329,0
IBM.US,5,20240212,205500,186.06,186.155,185.97,186,14700,0
IBM.US,5,20240212,210000,185.99,186.03,185.87,186,19942,0
IBM.US,5,20240212,210500,186.015,186.07,185.94,185.94,13248,0
IBM.US,5,20240212,211000,185.95,186.02,185.85,185.86,19187,0
IBM.US,5,20240212,211500,185.85,185.88,185.74,185.77,12806,0
IBM.US,5,20240212,212000,185.76,185.81,185.695,185.74,19076,0
IBM.US,5,20240212,212500,185.73,185.81,185.675,185.73,16233,0
IBM.US,5,20240212,213000,185.73,185.86,185.68,185.74,27528,0
IBM.US,5,20240212,213500,185.73,185.9,185.715,185.845,16823,0
IBM.US,5,20240212,214000,185.835,185.91,185.78,185.88,25190,0
IBM.US,5,20240212,214500,185.87,186.17,185.8,186.16,48699,0
IBM.US,5,20240212,215000,186.16,186.48,186.16,186.22,85874,0
IBM.US,5,20240212,215500,186.22,186.27,186.05,186.16,1031605,0
IBM.US,5,20240213,153000,184.28,184.77,183.735,184.02,121653,0
IBM.US,5,20240213,153500,184.01,184.13,182.745,182.745,32710,0
IBM.US,5,20240213,154000,182.745,182.97,182.36,182.88,21414,0
IBM.US,5,20240213,154500,182.95,183.92,182.95,183.8,36269,0
IBM.US,5,20240213,155000,183.85,183.86,183.5,183.5,22985,0
IBM.US,5,20240213,155500,183.51,183.83,183.26,183.3,20127,0
IBM.US,5,20240213,160000,183.3311,183.53,183.02,183.42,38397,0
IBM.US,5,20240213,160500,183.46,183.62,183.25,183.49,24448,0
IBM.US,5,20240213,161000,183.46,183.56,183.2,183.2,17390,0
IBM.US,5,20240213,161500,183.2,183.33,183.08,183.3,18711,0
IBM.US,5,20240213,162000,183.3,183.39,183.085,183.31,23375,0
IBM.US,5,20240213,162500,183.32,183.6409,183.32,183.51,35685,0
IBM.US,5,20240213,163000,183.485,183.67,183.3,183.62,23910,0
IBM.US,5,20240213,163500,183.642,183.68,183.465,183.54,31764,0
IBM.US,5,20240213,164000,183.55,183.73,183.47,183.705,35833,0
IBM.US,5,20240213,164500,183.67,183.87,183.44,183.81,62050,0
IBM.US,5,20240213,165000,183.76,184.2053,183.6301,184.2053,106041,0
IBM.US,5,20240213,165500,184.17,184.17,183.8389,184.105,45600,0
IBM.US,5,20240213,170000,184.13,184.42,183.99,184.2356,43050,0
IBM.US,5,20240213,170500,184.235,184.3597,184.11,184.345,37243,0
IBM.US,5,20240213,171000,184.345,184.35,184.05,184.23,44129,0
IBM.US,5,20240213,171500,184.23,184.23,183.935,184.17,26740,0
IBM.US,5,20240213,172000,184.15,184.155,183.99,184.09,16994,0
IBM.US,5,20240213,172500,184.1,184.25,184.07,184.21,21125,0
IBM.US,5,20240213,173000,184.22,184.2675,183.98,184.13,19883,0
IBM.US,5,20240213,173500,184.09,184.12,183.96,184.12,15037,0
IBM.US,5,20240213,174000,184.1249,184.167,184.03,184.09,14741,0
IBM.US,5,20240213,174500,184.02,184.15,183.99,184.12,15868,0
IBM.US,5,20240213,175000,184.12,184.165,184.03,184.0743,8048,0
IBM.US,5,20240213,175500,184.08,184.17,183.86,184.14,28261,0
IBM.US,5,20240213,180000,184.13,184.255,184.04,184.14,26525,0
IBM.US,5,20240213,180500,184.14,184.2596,184.05,184.2596,19340,0
IBM.US,5,20240213,181000,184.235,184.25,184.11,184.22,17250,0
IBM.US,5,20240213,181500,184.22,184.27,184.071,184.12,18906,0
IBM.US,5,20240213,182000,184.13,184.22,184.01,184.035,14484,0
IBM.US,5,20240213,182500,184.02,184.03,183.67,183.67,25108,0
IBM.US,5,20240213,183000,183.66,184.04,183.63,184.03,26500,0
IBM.US,5,20240213,183500,184.04,184.09,183.9023,184.074,19097,0
IBM.US,5,20240213,184000,184.0666,184.18,183.97,183.97,9237,0
IBM.US,5,20240213,184500,183.965,183.97,183.81,183.9,7247,0
IBM.US,5,20240213,185000,183.895,183.99,183.7,183.7,21409,0
IBM.US,5,20240213,185500,183.69,183.91,183.6084,183.84,18575,0
IBM.US,5,20240213,190000,183.86,183.91,183.78,183.84,9384,0
IBM.US,5,20240213,190500,183.8222,183.98,183.81,183.98,14000,0
IBM.US,5,20240213,191000,183.9828,184.045,183.79,184.045,25930,0
IBM.US,5,20240213,191500,184.0362,184.1,183.94,184.0001,11651,0
IBM.US,5,20240213,192000,183.99,183.99,183.81,183.8243,10955,0
IBM.US,5,20240213,192500,183.82,184.07,183.82,184.05,8654,0
IBM.US,5,20240213,193000,184.09,184.13,183.98,184,11712,0
IBM.US,5,20240213,193500,183.995,184.06,183.89,183.93,12618,0
IBM.US,5,20240213,194000,183.91,183.9499,183.77,183.86,9335,0
IBM.US,5,20240213,194500,183.87,183.95,183.81,183.81,9466,0
IBM.US,5,20240213,195000,183.78,183.78,183.5803,183.62,12215,0
IBM.US,5,20240213,195500,183.615,183.63,183.56,183.62,9647,0
IBM.US,5,20240213,200000,183.625,183.68,183.32,183.33,13803,0
IBM.US,5,20240213,200500,183.38,183.38,183.13,183.17,20263,0
IBM.US,5,20240213,201000,183.19,183.19,182.98,183.07,21571,0
IBM.US,5,20240213,201500,183.06,183.1,182.83,182.97,15592,0
IBM.US,5,20240213,202000,182.965,183.07,182.94,182.94,11048,0
IBM.US,5,20240213,202500,182.945,183.1,182.89,183.0299,12984,0
IBM.US,5,20240213,203000,183.01,183.22,182.99,183.22,13255,0
IBM.US,5,20240213,203500,183.195,183.25,183.09,183.15,10114,0
IBM.US,5,20240213,204000,183.18,183.31,183.045,183.07,9799,0
IBM.US,5,20240213,204500,183.07,183.1142,182.94,183.03,16150,0
IBM.US,5,20240213,205000,183.0363,183.115,182.84,182.92,14802,0
IBM.US,5,20240213,205500,182.91,183.06,182.87,182.93,23748,0
IBM.US,5,20240213,210000,182.95,183.12,182.8444,182.87,15880,0
IBM.US,5,20240213,210500,182.88,183.05,182.88,182.955,12415,0
IBM.US,5,20240213,211000,182.97,183.09,182.93,183,16712,0
IBM.US,5,20240213,211500,183.01,183.05,182.93,182.96,20070,0
IBM.US,5,20240213,212000,182.955,183.09,182.91,183.05,16512,0
IBM.US,5,20240213,212500,183.05,183.1201,182.93,183.03,22651,0
IBM.US,5,20240213,213000,183.04,183.17,182.88,183.17,25210,0
IBM.US,5,20240213,213500,183.15,183.175,183.03,183.14,21194,0
IBM.US,5,20240213,214000,183.13,183.41,183.1,183.39,35730,0
IBM.US,5,20240213,214500,183.38,183.5,183.31,183.365,53392,0
IBM.US,5,20240213,215000,183.34,183.43,183.14,183.36,103810,0
IBM.US,5,20240213,215500,183.36,183.82,183.36,183.7,1087655,0
IBM.US,5,20240214,153000,185,185,184.35,184.605,21613,0
IBM.US,5,20240214,153500,184.63,184.74,184.47,184.63,13699,0
IBM.US,5,20240214,154000,184.5427,184.89,184.35,184.63,21816,0
IBM.US,5,20240214,154500,184.605,184.605,184.22,184.25,25941,0
IBM.US,5,20240214,155000,184.245,184.41,183.91,183.91,18446,0
IBM.US,5,20240214,155500,183.97,184.21,183.5,183.865,29039,0
IBM.US,5,20240214,160000,183.945,184,183.53,183.63,22764,0
IBM.US,5,20240214,160500,183.69,183.92,183.5755,183.77,18371,0
IBM.US,5,20240214,161000,183.77,183.883,183.56,183.6,15663,0
IBM.US,5,20240214,161500,183.535,183.6448,183.38,183.56,29552,0
IBM.US,5,20240214,162000,183.55,183.64,183.29,183.31,20126,0
IBM.US,5,20240214,162500,183.33,183.7,183.33,183.66,13832,0
IBM.US,5,20240214,163000,183.66,183.97,183.66,183.73,10958,0
IBM.US,5,20240214,163500,183.75,183.8,183.56,183.56,12861,0
IBM.US,5,20240214,164000,183.54,183.56,183.25,183.33,17153,0
IBM.US,5,20240214,164500,183.33,183.525,183.3072,183.5174,14270,0
IBM.US,5,20240214,165000,183.58,183.58,183.36,183.44,13925,0
IBM.US,5,20240214,165500,183.4,183.62,183.21,183.46,30737,0
IBM.US,5,20240214,170000,183.455,183.61,183.26,183.425,27945,0
IBM.US,5,20240214,170500,183.485,183.55,183.28,183.44,22634,0
IBM.US,5,20240214,171000,183.48,183.66,183.46,183.5,18896,0
IBM.US,5,20240214,171500,183.475,183.5,183.34,183.37,16038,0
IBM.US,5,20240214,172000,183.37,183.37,182.95,183.145,35629,0
IBM.US,5,20240214,172500,183.145,183.24,182.84,183.21,38477,0
IBM.US,5,20240214,173000,183.22,183.27,183.095,183.11,18175,0
IBM.US,5,20240214,173500,183.09,183.145,182.875,182.9,11221,0
IBM.US,5,20240214,174000,182.9077,182.99,182.67,182.75,21709,0
IBM.US,5,20240214,174500,182.72,182.8,182.68,182.75,12579,0
IBM.US,5,20240214,175000,182.75,182.8,182.7082,182.7082,15189,0
IBM.US,5,20240214,175500,182.715,182.715,182.43,182.445,31319,0
IBM.US,5,20240214,180000,182.435,182.45,182.31,182.37,25730,0
IBM.US,5,20240214,180500,182.34,182.6,182.26,182.5999,35307,0
IBM.US,5,20240214,181000,182.65,182.79,182.63,182.715,16036,0
IBM.US,5,20240214,181500,182.7,182.77,182.68,182.73,14064,0
IBM.US,5,20240214,182000,182.7,182.78,182.53,182.73,23362,0
IBM.US,5,20240214,182500,182.69,182.87,182.67,182.86,33061,0
IBM.US,5,20240214,183000,182.88,183.05,182.88,182.985,16121,0
IBM.US,5,20240214,183500,182.94,183.085,182.93,182.97,23419,0
IBM.US,5,20240214,184000,182.98,183.11,182.98,183.035,18237,0
IBM.US,5,20240214,184500,183.01,183.05,182.97,183.01,6482,0
IBM.US,5,20240214,185000,182.98,183.06,182.96,183.02,10173,0
IBM.US,5,20240214,185500,183.0499,183.22,183.0499,183.2,14275,0
IBM.US,5,20240214,190000,183.21,183.41,183.16,183.41,17879,0
IBM.US,5,20240214,190500,183.4,183.4,183.23,183.23,11153,0
IBM.US,5,20240214,191000,183.21,183.22,183.02,183.04,17433,0
IBM.US,5,20240214,191500,183.045,183.145,183.045,183.06,8709,0
IBM.US,5,20240214,192000,183.082,183.13,182.98,183.02,10631,0
IBM.US,5,20240214,192500,183.015,183.13,183.015,183.1,9345,0
IBM.US,5,20240214,193000,183.1,183.305,183.09,183.305,13581,0
IBM.US,5,20240214,193500,183.31,183.515,183.31,183.45,13592,0
IBM.US,5,20240214,194000,183.46,183.49,183.37,183.38,19281,0
IBM.US,5,20240214,194500,183.32,183.45,183.31,183.36,24591,0
IBM.US,5,20240214,195000,183.31,183.32,183.17,183.22,9969,0
IBM.US,5,20240214,195500,183.25,183.25,183,183.15,11523,0
IBM.US,5,20240214,200000,183.13,183.13,182.92,182.92,13309,0
IBM.US,5,20240214,200500,182.86,182.86,182.695,182.72,22111,0
IBM.US,5,20240214,201000,182.73,182.89,182.73,182.84,11927,0
IBM.US,5,20240214,201500,182.85,182.92,182.75,182.76,19452,0
IBM.US,5,20240214,202000,182.78,183.03,182.78,183.005,20016,0
IBM.US,5,20240214,202500,183.02,183.05,182.97,183,10436,0
IBM.US,5,20240214,203000,183,183.03,182.9,182.96,11876,0
IBM.US,5,20240214,203500,182.96,183.08,182.96,182.9999,12381,0
IBM.US,5,20240214,204000,182.94,182.9896,182.83,182.86,19000,0
IBM.US,5,20240214,204500,182.855,182.855,182.675,182.69,13646,0
IBM.US,5,20240214,205000,182.7,182.7,182.51,182.58,18989,0
IBM.US,5,20240214,205500,182.56,182.71,182.5,182.66,22031,0
IBM.US,5,20240214,210000,182.68,182.73,182.54,182.68,27215,0
IBM.US,5,20240214,210500,182.68,182.82,182.67,182.8,10220,0
IBM.US,5,20240214,211000,182.82,182.93,182.75,182.8471,12897,0
IBM.US,5,20240214,211500,182.8775,182.9717,182.8601,182.91,15032,0
IBM.US,5,20240214,212000,182.92,183.17,182.91,183.14,27368,0
IBM.US,5,20240214,212500,183.13,183.261,183.075,183.135,22093,0
IBM.US,5,20240214,213000,183.15,183.2397,183.12,183.2397,27089,0
IBM.US,5,20240214,213500,183.24,183.31,183.14,183.29,23925,0
IBM.US,5,20240214,214000,183.28,183.32,183.1175,183.18,29826,0
IBM.US,5,20240214,214500,183.19,183.35,183.165,183.33,43030,0
IBM.US,5,20240214,215000,183.32,183.39,183.26,183.29,63391,0
IBM.US,5,20240214,215500,183.28,183.75,183.27,183.57,657500,0
IBM.US,5,20240215,153000,183.62,184.92,183.62,184.92,83987,0
IBM.US,5,20240215,153500,184.95,185.32,184.8,185.09,43397,0
IBM.US,5,20240215,154000,185.02,185.11,184.28,184.28,13443,0
IBM.US,5,20240215,154500,184.315,184.89,184.315,184.89,21094,0
IBM.US,5,20240215,155000,184.89,184.97,184.39,184.39,45091,0
IBM.US,5,20240215,155500,184.37,184.99,184.37,184.9,33354,0
IBM.US,5,20240215,160000,184.98,185.49,184.965,185.11,32583,0
IBM.US,5,20240215,160500,185.11,185.37,185.08,185.32,21408,0
IBM.US,5,20240215,161000,185.36,185.52,185.27,185.37,43439,0
IBM.US,5,20240215,161500,185.3998,185.75,185.39,185.425,41172,0
IBM.US,5,20240215,162000,185.415,185.83,185.26,185.76,39778,0
IBM.US,5,20240215,162500,185.745,185.89,185.37,185.51,28638,0
IBM.US,5,20240215,163000,185.52,185.74,185.43,185.55,34946,0
IBM.US,5,20240215,163500,185.58,185.95,185.56,185.95,35128,0
IBM.US,5,20240215,164000,185.9,185.9,185.66,185.8,52419,0
IBM.US,5,20240215,164500,185.76,185.76,185.4,185.51,31016,0
IBM.US,5,20240215,165000,185.505,185.55,185.25,185.27,23029,0
IBM.US,5,20240215,165500,185.33,185.33,184.915,184.92,21196,0
IBM.US,5,20240215,170000,184.92,185,184.6,184.6807,25329,0
IBM.US,5,20240215,170500,184.71,184.78,184.37,184.78,41742,0
IBM.US,5,20240215,171000,184.7884,185.2,184.65,185.085,33819,0
IBM.US,5,20240215,171500,185.105,185.11,184.73,184.73,20867,0
IBM.US,5,20240215,172000,184.73,184.785,184.59,184.59,30094,0
IBM.US,5,20240215,172500,184.61,184.76,184.59,184.67,13984,0
IBM.US,5,20240215,173000,184.67,184.705,184.5301,184.5601,17506,0
IBM.US,5,20240215,173500,184.56,184.85,184.56,184.81,30306,0
IBM.US,5,20240215,174000,184.815,184.85,184.6517,184.6517,9816,0
IBM.US,5,20240215,174500,184.6874,185,184.6874,184.97,8938,0
IBM.US,5,20240215,175000,184.9466,184.975,184.7774,184.93,84610,0
IBM.US,5,20240215,175500,184.88,185.04,184.87,184.985,19717,0
IBM.US,5,20240215,180000,184.985,185.17,184.89,185.17,27339,0
IBM.US,5,20240215,180500,185.165,185.165,185.035,185.13,11475,0
IBM.US,5,20240215,181000,185.145,185.26,185.145,185.17,12267,0
IBM.US,5,20240215,181500,185.155,185.47,185.155,185.44,17576,0
IBM.US,5,20240215,182000,185.45,185.45,185.25,185.29,33443,0
IBM.US,5,20240215,182500,185.3,185.4083,185.27,185.31,18094,0
IBM.US,5,20240215,183000,185.33,185.5,185.33,185.46,22066,0
IBM.US,5,20240215,183500,185.4699,185.75,185.46,185.75,46033,0
IBM.US,5,20240215,184000,185.72,185.82,185.63,185.74,34943,0
IBM.US,5,20240215,184500,185.75,185.82,185.54,185.575,18973,0
IBM.US,5,20240215,185000,185.55,185.72,185.55,185.625,14354,0
IBM.US,5,20240215,185500,185.64,185.67,185.42,185.47,18512,0
IBM.US,5,20240215,190000,185.46,185.465,185.23,185.33,44447,0
IBM.US,5,20240215,190500,185.36,185.88,185.36,185.87,12792,0
IBM.US,5,20240215,191000,185.86,185.86,185.7,185.73,16115,0
IBM.US,5,20240215,191500,185.74,185.84,185.74,185.82,6973,0
IBM.US,5,20240215,192000,185.84,185.95,185.79,185.92,19262,0
IBM.US,5,20240215,192500,185.94,185.97,185.75,185.79,17530,0
IBM.US,5,20240215,193000,185.8,185.89,185.63,185.71,16096,0
IBM.US,5,20240215,193500,185.68,185.6999,185.52,185.53,16380,0
IBM.US,5,20240215,194000,185.52,185.57,185.25,185.28,20003,0
IBM.US,5,20240215,194500,185.29,185.29,185.17,185.23,22466,0
IBM.US,5,20240215,195000,185.23,185.36,185.22,185.33,19283,0
IBM.US,5,20240215,195500,185.34,185.34,185.22,185.32,28576,0
IBM.US,5,20240215,200000,185.3,185.32,185.07,185.16,16894,0
IBM.US,5,20240215,200500,185.17,185.32,185.1149,185.235,15404,0
IBM.US,5,20240215,201000,185.23,185.37,185.23,185.33,37745,0
IBM.US,5,20240215,201500,185.3312,185.79,185.3312,185.765,38864,0
IBM.US,5,20240215,202000,185.75,185.77,185.62,185.62,23641,0
IBM.US,5,20240215,202500,185.6,185.72,185.52,185.72,15249,0
IBM.US,5,20240215,203000,185.775,185.8218,185.7,185.8218,16933,0
IBM.US,5,20240215,203500,185.82,186.05,185.82,186.02,22977,0
IBM.US,5,20240215,204000,186.035,186.04,185.9,185.9649,18980,0
IBM.US,5,20240215,204500,185.99,186.05,185.9309,185.9335,12857,0
IBM.US,5,20240215,205000,185.97,186.03,185.91,186.01,15485,0
IBM.US,5,20240215,205500,186.02,186.18,186.02,186.08,26517,0
IBM.US,5,20240215,210000,186.09,186.18,186.03,186.07,23251,0
IBM.US,5,20240215,210500,186.07,186.1,185.96,186.06,13537,0
IBM.US,5,20240215,211000,186.085,186.34,186.08,186.31,28708,0
IBM.US,5,20240215,211500,186.3025,186.34,186.21,186.275,15033,0
IBM.US,5,20240215,212000,186.27,186.29,186.17,186.1882,20972,0
IBM.US,5,20240215,212500,186.1982,186.37,186.1982,186.33,22983,0
IBM.US,5,20240215,213000,186.33,186.4,186.27,186.325,45268,0
IBM.US,5,20240215,213500,186.32,186.4,186.22,186.4,55221,0
IBM.US,5,20240215,214000,186.38,186.47,186.2925,186.41,35952,0
IBM.US,5,20240215,214500,186.41,186.675,186.37,186.67,96701,0
IBM.US,5,20240215,215000,186.68,186.8599,186.63,186.72,175370,0
IBM.US,5,20240215,215500,186.73,186.98,186.7,186.87,1212730,0
IBM.US,5,20240216,153000,186.63,186.96,185.955,186.05,159939,0
IBM.US,5,20240216,153500,186.02,186.425,185.95,185.95,18082,0
IBM.US,5,20240216,154000,185.98,186.41,185.9452,186.4,8017,0
IBM.US,5,20240216,154500,186.41,186.8386,186.41,186.806,22607,0
IBM.US,5,20240216,155000,186.78,186.98,186.59,186.59,31665,0
IBM.US,5,20240216,155500,186.55,186.95,186.41,186.65,25936,0
IBM.US,5,20240216,160000,186.7,186.7366,186.435,186.67,17680,0
IBM.US,5,20240216,160500,186.67,186.85,186.555,186.64,18695,0
IBM.US,5,20240216,161000,186.59,186.7315,186.54,186.54,18961,0
IBM.US,5,20240216,161500,186.58,187.25,186.52,187.18,40883,0
IBM.US,5,20240216,162000,187.16,187.24,186.82,187.2,21762,0
IBM.US,5,20240216,162500,187.195,187.815,187.155,187.8,49006,0
IBM.US,5,20240216,163000,187.79,187.79,187.49,187.68,33470,0
IBM.US,5,20240216,163500,187.685,188.16,187.42,187.98,96456,0
IBM.US,5,20240216,164000,187.99,188.14,187.31,187.325,63531,0
IBM.US,5,20240216,164500,187.31,187.66,187.31,187.51,22736,0
IBM.US,5,20240216,165000,187.53,187.78,187.505,187.7683,19976,0
IBM.US,5,20240216,165500,187.7999,187.87,187.65,187.78,18796,0
IBM.US,5,20240216,170000,187.79,187.91,187.75,187.8115,19564,0
IBM.US,5,20240216,170500,187.8,187.98,187.7706,187.9,20445,0
IBM.US,5,20240216,171000,187.9082,187.98,187.88,187.91,15192,0
IBM.US,5,20240216,171500,187.9,187.985,187.85,187.87,22674,0
IBM.US,5,20240216,172000,187.885,187.905,187.77,187.83,19343,0
IBM.US,5,20240216,172500,187.84,187.85,187.72,187.78,12744,0
IBM.US,5,20240216,173000,187.79,187.86,187.78,187.85,9001,0
IBM.US,5,20240216,173500,187.8395,187.9499,187.782,187.87,14247,0
IBM.US,5,20240216,174000,187.8701,188.08,187.8509,188.0201,24347,0
IBM.US,5,20240216,174500,188.02,188.11,187.93,187.96,11002,0
IBM.US,5,20240216,175000,187.99,188.12,187.96,188.11,18246,0
IBM.US,5,20240216,175500,188.12,188.24,188.04,188.07,22193,0
IBM.US,5,20240216,180000,188.06,188.2793,188.03,188.2793,18527,0
IBM.US,5,20240216,180500,188.2746,188.42,188.2401,188.335,27335,0
IBM.US,5,20240216,181000,188.3495,188.39,188.27,188.37,17925,0
IBM.US,5,20240216,181500,188.35,188.44,188.29,188.37,30248,0
IBM.US,5,20240216,182000,188.38,188.49,188.35,188.49,20815,0
IBM.US,5,20240216,182500,188.49,188.57,188.45,188.55,19657,0
IBM.US,5,20240216,183000,188.57,188.65,188.535,188.59,28910,0
IBM.US,5,20240216,183500,188.57,188.83,188.53,188.83,27894,0
IBM.US,5,20240216,184000,188.81,188.86,188.745,188.825,17007,0
IBM.US,5,20240216,184500,188.81,188.88,188.75,188.88,16970,0
IBM.US,5,20240216,185000,188.88,188.95,188.63,188.63,49262,0
IBM.US,5,20240216,185500,188.635,188.65,188.3105,188.3105,44110,0
IBM.US,5,20240216,190000,188.33,188.33,187.9353,188.16,32648,0
IBM.US,5,20240216,190500,188.13,188.13,187.75,187.974,17987,0
IBM.US,5,20240216,191000,187.97,187.97,187.68,187.74,13911,0
IBM.US,5,20240216,191500,187.71,187.74,187.53,187.55,15876,0
IBM.US,5,20240216,192000,187.54,187.7499,187.5301,187.72,14650,0
IBM.US,5,20240216,192500,187.735,187.78,187.6,187.69,10608,0
IBM.US,5,20240216,193000,187.68,187.78,187.6601,187.7,16651,0
IBM.US,5,20240216,193500,187.68,187.859,187.64,187.85,21213,0
IBM.US,5,20240216,194000,187.86,187.95,187.85,187.93,14017,0
IBM.US,5,20240216,194500,187.955,187.97,187.8,187.93,20417,0
IBM.US,5,20240216,195000,187.9461,187.9461,187.7975,187.8399,16843,0
IBM.US,5,20240216,195500,187.825,187.965,187.8132,187.965,17123,0
IBM.US,5,20240216,200000,187.9959,188.1257,187.975,188.03,14197,0
IBM.US,5,20240216,200500,188.04,188.08,187.95,187.97,12035,0
IBM.US,5,20240216,201000,188,188.04,187.84,187.845,14356,0
IBM.US,5,20240216,201500,187.84,187.965,187.79,187.79,15264,0
IBM.US,5,20240216,202000,187.81,187.84,187.68,187.6973,17198,0
IBM.US,5,20240216,202500,187.7,187.7379,187.58,187.63,25009,0
IBM.US,5,20240216,203000,187.62,187.72,187.59,187.665,22761,0
IBM.US,5,20240216,203500,187.6797,187.77,187.455,187.6,28556,0
IBM.US,5,20240216,204000,187.585,187.67,187.54,187.67,18068,0
IBM.US,5,20240216,204500,187.65,187.65,187.06,187.29,61541,0
IBM.US,5,20240216,205000,187.27,187.305,187.18,187.25,35787,0
IBM.US,5,20240216,205500,187.23,187.49,187.21,187.49,16313,0
IBM.US,5,20240216,210000,187.5,187.55,187.36,187.41,18845,0
IBM.US,5,20240216,210500,187.4,187.52,187.35,187.465,14612,0
IBM.US,5,20240216,211000,187.46,187.6,187.41,187.59,18898,0
IBM.US,5,20240216,211500,187.58,187.73,187.555,187.72,11820,0
IBM.US,5,20240216,212000,187.73,187.785,187.57,187.68,22852,0
IBM.US,5,20240216,212500,187.705,187.7999,187.66,187.7808,28376,0
IBM.US,5,20240216,213000,187.79,187.8099,187.6,187.675,29763,0
IBM.US,5,20240216,213500,187.68,187.72,187.52,187.56,27922,0
IBM.US,5,20240216,214000,187.56,187.61,187.48,187.53,40067,0
IBM.US,5,20240216,214500,187.52,187.56,187.32,187.34,62159,0
IBM.US,5,20240216,215000,187.24,187.68,187.22,187.605,87202,0
IBM.US,5,20240216,215500,187.62,187.84,187.5,187.64,1126631,0
IBM.US,5,20240220,153000,187.63,188.49,187.6236,188.085,76511,0
IBM.US,5,20240220,153500,188.21,188.44,187.85,188.18,37473,0
IBM.US,5,20240220,154000,188.16,188.73,188.05,188.7,40106,0
IBM.US,5,20240220,154500,188.675,188.77,187.44,187.465,56586,0
IBM.US,5,20240220,155000,187.45,187.68,187.24,187.29,51760,0
IBM.US,5,20240220,155500,187.29,187.29,186.76,187.015,59494,0
IBM.US,5,20240220,160000,187.0527,187.11,186.5771,186.795,38730,0
IBM.US,5,20240220,160500,186.82,186.84,186.46,186.5225,29044,0
IBM.US,5,20240220,161000,186.55,186.7,185.72,185.815,38457,0
IBM.US,5,20240220,161500,185.85,185.88,185.505,185.52,34712,0
IBM.US,5,20240220,162000,185.51,185.82,185.45,185.45,23445,0
IBM.US,5,20240220,162500,185.485,185.92,185.45,185.6,25953,0
IBM.US,5,20240220,163000,185.58,185.61,185.12,185.55,32169,0
IBM.US,5,20240220,163500,185.57,185.77,185.44,185.65,27692,0
IBM.US,5,20240220,164000,185.59,185.76,185.5528,185.7,14665,0
IBM.US,5,20240220,164500,185.71,185.84,185.6201,185.7,17130,0
IBM.US,5,20240220,165000,185.73,185.76,185.33,185.37,21779,0
IBM.US,5,20240220,165500,185.36,185.36,185.16,185.2,21320,0
IBM.US,5,20240220,170000,185.205,185.64,185.2,185.53,15925,0
IBM.US,5,20240220,170500,185.54,185.62,185.46,185.47,13021,0
IBM.US,5,20240220,171000,185.44,185.44,185.21,185.26,20504,0
IBM.US,5,20240220,171500,185.27,185.33,185.2,185.21,15625,0
IBM.US,5,20240220,172000,185.24,185.2593,185.02,185.24,19279,0
IBM.US,5,20240220,172500,185.23,185.25,185.11,185.21,11505,0
IBM.US,5,20240220,173000,185.2001,185.39,185.02,185.02,29368,0
IBM.US,5,20240220,173500,185.01,185.04,184.52,184.52,35325,0
IBM.US,5,20240220,174000,184.54,184.94,184.48,184.8721,29004,0
IBM.US,5,20240220,174500,184.82,184.88,184.49,184.49,22042,0
IBM.US,5,20240220,175000,184.46,184.55,184.37,184.53,16144,0
IBM.US,5,20240220,175500,184.52,184.5295,184.4,184.44,13262,0
IBM.US,5,20240220,180000,184.43,184.49,184.25,184.27,31924,0
IBM.US,5,20240220,180500,184.27,184.32,184.14,184.22,13201,0
IBM.US,5,20240220,181000,184.23,184.41,184.23,184.33,8243,0
IBM.US,5,20240220,181500,184.33,184.33,184.0706,184.0801,21724,0
IBM.US,5,20240220,182000,184.08,184.21,184.074,184.12,11779,0
IBM.US,5,20240220,182500,184.11,184.23,184.05,184.105,7686,0
IBM.US,5,20240220,183000,184.1587,184.47,184.15,184.455,10914,0
IBM.US,5,20240220,183500,184.47,184.48,184.15,184.18,9860,0
IBM.US,5,20240220,184000,184.17,184.4899,184.13,184.4899,15995,0
IBM.US,5,20240220,184500,184.49,184.53,184.3201,184.33,9655,0
IBM.US,5,20240220,185000,184.32,184.46,184.3114,184.42,11463,0
IBM.US,5,20240220,185500,184.42,184.51,184.4,184.48,12793,0
IBM.US,5,20240220,190000,184.49,184.59,184.45,184.49,11891,0
IBM.US,5,20240220,190500,184.482,184.6,184.42,184.42,9751,0
IBM.US,5,20240220,191000,184.43,184.43,184.1025,184.1025,19772,0
IBM.US,5,20240220,191500,184.1012,184.16,183.86,184.05,25059,0
IBM.US,5,20240220,192000,184.04,184.28,183.885,184.27,29393,0
IBM.US,5,20240220,192500,184.3,184.33,184,184.095,17596,0
IBM.US,5,20240220,193000,184.06,184.13,183.97,184.05,9276,0
IBM.US,5,20240220,193500,184.035,184.0446,183.91,184.03,8398,0
IBM.US,5,20240220,194000,184.053,184.28,184.04,184.28,9395,0
IBM.US,5,20240220,194500,184.3,184.31,184.16,184.16,8565,0
IBM.US,5,20240220,195000,184.14,184.27,184,184.04,25135,0
IBM.US,5,20240220,195500,184.04,184.14,184.02,184.08,13200,0
IBM.US,5,20240220,200000,184.09,184.15,183.88,183.89,15260,0
IBM.US,5,20240220,200500,183.89,183.95,183.82,183.9,16806,0
IBM.US,5,20240220,201000,183.9,184.0499,183.85,183.93,19675,0
IBM.US,5,20240220,201500,183.91,183.94,183.68,183.94,25362,0
IBM.US,5,20240220,202000,183.94,183.95,183.76,183.78,35549,0
IBM.US,5,20240220,202500,183.77,184.04,183.76,183.965,9098,0
IBM.US,5,20240220,203000,183.98,184.11,183.84,183.85,20849,0
IBM.US,5,20240220,203500,183.845,183.88,183.7,183.72,10590,0
IBM.US,5,20240220,204000,183.73,183.77,183.65,183.74,15898,0
IBM.US,5,20240220,204500,183.7,183.81,183.6764,183.81,10086,0
IBM.US,5,20240220,205000,183.85,183.9337,183.77,183.85,16599,0
IBM.US,5,20240220,205500,183.8472,183.9,183.8,183.83,16139,0
IBM.US,5,20240220,210000,183.84,183.85,183.5,183.67,27743,0
IBM.US,5,20240220,210500,183.655,183.8513,183.635,183.845,12431,0
IBM.US,5,20240220,211000,183.86,183.96,183.72,183.7545,17107,0
IBM.US,5,20240220,211500,183.73,183.77,183.62,183.63,17397,0
IBM.US,5,20240220,212000,183.63,183.77,183.57,183.65,18290,0
IBM.US,5,20240220,212500,183.65,183.9,183.63,183.89,14980,0
IBM.US,5,20240220,213000,183.9,183.9,183.295,183.36,39407,0
IBM.US,5,20240220,213500,183.36,183.46,183.06,183.4,53758,0
IBM.US,5,20240220,214000,183.39,183.495,183.3,183.32,20430,0
IBM.US,5,20240220,214500,183.31,183.515,183.3,183.39,39521,0
IBM.US,5,20240220,215000,183.375,183.43,183.14,183.365,95119,0
IBM.US,5,20240220,215500,183.38,183.55,183.29,183.44,838508,0
IBM.US,5,20240221,153000,182.56,183.03,182.13,182.285,104687,0
IBM.US,5,20240221,153500,182.33,183.02,182.315,182.74,20478,0
IBM.US,5,20240221,154000,182.73,182.73,182.29,182.46,10917,0
IBM.US,5,20240221,154500,182.41,182.44,181.73,181.84,34168,0
IBM.US,5,20240221,155000,181.88,182.32,181.87,182.13,25935,0
IBM.US,5,20240221,155500,182.11,182.34,182.07,182.18,37680,0
IBM.US,5,20240221,160000,182.18,182.23,181.76,181.83,39846,0
IBM.US,5,20240221,160500,181.845,181.845,181.32,181.38,36558,0
IBM.US,5,20240221,161000,181.36,181.7,181.33,181.52,22732,0
IBM.US,5,20240221,161500,181.5675,181.57,181.06,181.2,25764,0
IBM.US,5,20240221,162000,181.22,181.66,181.22,181.4912,16682,0
IBM.US,5,20240221,162500,181.46,181.52,181.28,181.35,20214,0
IBM.US,5,20240221,163000,181.35,181.3675,181.1,181.305,25997,0
IBM.US,5,20240221,163500,181.27,181.5333,181.2004,181.5333,16200,0
IBM.US,5,20240221,164000,181.49,181.63,181.44,181.5297,11860,0
IBM.US,5,20240221,164500,181.51,181.6051,181.34,181.6051,22198,0
IBM.US,5,20240221,165000,181.61,181.7,181.48,181.545,24259,0
IBM.US,5,20240221,165500,181.53,181.63,181.3421,181.48,25126,0
IBM.US,5,20240221,170000,181.46,181.61,181.4,181.595,20932,0
IBM.US,5,20240221,170500,181.5715,181.75,181.555,181.67,23632,0
IBM.US,5,20240221,171000,181.67,181.84,181.67,181.78,15369,0
IBM.US,5,20240221,171500,181.79,181.8,181.675,181.765,23691,0
IBM.US,5,20240221,172000,181.815,181.88,181.64,181.69,18464,0
IBM.US,5,20240221,172500,181.7,181.74,181.37,181.4002,26175,0
IBM.US,5,20240221,173000,181.41,181.4326,181.23,181.29,28661,0
IBM.US,5,20240221,173500,181.29,181.37,180.94,181.08,59984,0
IBM.US,5,20240221,174000,181.12,181.22,180.93,181.12,100700,0
IBM.US,5,20240221,174500,181.115,181.19,181.01,181.1,25166,0
IBM.US,5,20240221,175000,181.12,181.2913,181.03,181.24,21212,0
IBM.US,5,20240221,175500,181.25,181.35,181.185,181.2788,21713,0
IBM.US,5,20240221,180000,181.285,181.39,181.27,181.315,20676,0
IBM.US,5,20240221,180500,181.305,181.33,181.14,181.25,40092,0
IBM.US,5,20240221,181000,181.255,181.28,181.1,181.21,26040,0
IBM.US,5,20240221,181500,181.19,181.27,181.14,181.23,27586,0
IBM.US,5,20240221,182000,181.235,181.3699,181.21,181.255,28758,0
IBM.US,5,20240221,182500,181.27,181.27,181.03,181.03,14788,0
IBM.US,5,20240221,183000,181.04,181.0899,180.9,180.9106,24502,0
IBM.US,5,20240221,183500,180.9218,181.04,180.91,180.985,21005,0
IBM.US,5,20240221,184000,180.97,180.99,180.6701,180.77,23279,0
IBM.US,5,20240221,184500,180.815,180.95,180.7801,180.85,11573,0
IBM.US,5,20240221,185000,180.865,181.076,180.8631,181.076,8904,0
IBM.US,5,20240221,185500,181.07,181.09,181,181.06,11580,0
IBM.US,5,20240221,190000,181.07,181.15,180.55,180.6689,41078,0
IBM.US,5,20240221,190500,180.61,180.79,180.57,180.72,23008,0
IBM.US,5,20240221,191000,180.71,180.97,180.71,180.89,9280,0
IBM.US,5,20240221,191500,180.9,181.07,180.8921,181.02,9213,0
IBM.US,5,20240221,192000,181.025,181.09,180.86,181,19211,0
IBM.US,5,20240221,192500,181.0225,181.05,180.87,180.99,23450,0
IBM.US,5,20240221,193000,180.99,181.09,180.95,180.95,13145,0
IBM.US,5,20240221,193500,180.9672,180.98,180.7,180.72,22563,0
IBM.US,5,20240221,194000,180.72,180.73,180.59,180.605,18337,0
IBM.US,5,20240221,194500,180.59,180.7,180.48,180.53,23422,0
IBM.US,5,20240221,195000,180.515,180.57,180.34,180.484,27678,0
IBM.US,5,20240221,195500,180.475,180.54,180.42,180.4465,14628,0
IBM.US,5,20240221,200000,180.4,180.4399,180.08,180.31,53684,0
IBM.US,5,20240221,200500,180.28,180.29,180.075,180.12,34127,0
IBM.US,5,20240221,201000,180.12,180.13,179.79,179.91,99237,0
IBM.US,5,20240221,201500,179.89,180.14,179.73,179.825,26189,0
IBM.US,5,20240221,202000,179.82,180.07,179.75,179.77,18189,0
IBM.US,5,20240221,202500,179.7791,179.78,179.51,179.73,61429,0
IBM.US,5,20240221,203000,179.7,179.74,179.32,179.45,44800,0
IBM.US,5,20240221,203500,179.45,179.505,179.34,179.49,34803,0
IBM.US,5,20240221,204000,179.49,179.53,179.23,179.28,27735,0
IBM.US,5,20240221,204500,179.315,179.34,179.13,179.29,33641,0
IBM.US,5,20240221,205000,179.2892,179.35,179.17,179.325,39309,0
IBM.US,5,20240221,205500,179.32,179.38,179.22,179.31,30945,0
IBM.US,5,20240221,210000,179.3,179.585,179.28,179.4201,33473,0
IBM.US,5,20240221,210500,179.42,179.435,179.24,179.24,32002,0
IBM.US,5,20240221,211000,179.26,179.26,179.03,179.12,42594,0
IBM.US,5,20240221,211500,179.1,179.1,178.88,178.96,39310,0
IBM.US,5,20240221,212000,178.945,178.99,178.75,178.865,33509,0
IBM.US,5,20240221,212500,178.87,179,178.87,178.9,40031,0
IBM.US,5,20240221,213000,178.92,179.36,178.92,179.1901,70907,0
IBM.US,5,20240221,213500,179.19,179.54,179.19,179.37,57837,0
IBM.US,5,20240221,214000,179.36,179.46,179.21,179.32,58519,0
IBM.US,5,20240221,214500,179.31,179.45,179.19,179.23,68168,0
IBM.US,5,20240221,215000,179.25,179.68,179.245,179.68,122933,0
IBM.US,5,20240221,215500,179.66,179.79,179.53,179.7,807477,0
IBM.US,5,20240222,153000,182.48,183.83,182.33,183.1,217031,0
IBM.US,5,20240222,153500,183.06,183.47,182.8278,183.3025,61568,0
IBM.US,5,20240222,154000,183.35,183.56,183.235,183.3301,50784,0
IBM.US,5,20240222,154500,183.39,184.03,183.345,183.93,90060,0
IBM.US,5,20240222,155000,183.93,183.99,183.13,183.34,42931,0
IBM.US,5,20240222,155500,183.255,183.55,182.94,183.045,35389,0
IBM.US,5,20240222,160000,183.055,183.4,182.98,183.4,52977,0
IBM.US,5,20240222,160500,183.395,183.48,182.99,183.025,38567,0
IBM.US,5,20240222,161000,182.98,183.26,182.79,182.84,31549,0
IBM.US,5,20240222,161500,182.88,183.1,182.625,182.9,28563,0
IBM.US,5,20240222,162000,182.9436,182.9436,182.24,182.305,35338,0
IBM.US,5,20240222,162500,182.33,182.4477,182.21,182.315,29440,0
IBM.US,5,20240222,163000,182.3,182.36,182.0505,182.21,23929,0
IBM.US,5,20240222,163500,182.26,182.2734,181.93,181.99,33282,0
IBM.US,5,20240222,164000,181.98,182.27,181.93,182.155,28425,0
IBM.US,5,20240222,164500,182.17,182.69,182.1525,182.53,25189,0
IBM.US,5,20240222,165000,182.54,182.8084,182.51,182.52,26508,0
IBM.US,5,20240222,165500,182.55,182.67,182.46,182.57,24966,0
IBM.US,5,20240222,170000,182.57,182.645,182.2,182.23,26601,0
IBM.US,5,20240222,170500,182.205,182.45,182.15,182.45,17529,0
IBM.US,5,20240222,171000,182.47,182.69,182.47,182.61,16193,0
IBM.US,5,20240222,171500,182.625,182.94,182.58,182.92,32453,0
IBM.US,5,20240222,172000,182.935,183.01,182.7815,182.85,43499,0
IBM.US,5,20240222,172500,182.81,182.85,182.69,182.72,18298,0
IBM.US,5,20240222,173000,182.7387,182.76,182.54,182.61,26011,0
IBM.US,5,20240222,173500,182.65,182.71,182.55,182.6373,16328,0
IBM.US,5,20240222,174000,182.62,182.64,182.465,182.47,26340,0
IBM.US,5,20240222,174500,182.51,182.51,182.09,182.12,48226,0
IBM.US,5,20240222,175000,182.13,182.2199,181.95,182.15,40042,0
IBM.US,5,20240222,175500,182.15,182.15,181.99,182.07,35490,0
IBM.US,5,20240222,180000,182.07,182.63,181.96,182.595,21774,0
IBM.US,5,20240222,180500,182.55,182.7691,182.55,182.7537,22301,0
IBM.US,5,20240222,181000,182.74,182.8899,182.7,182.85,46408,0
IBM.US,5,20240222,181500,182.845,182.9299,182.7358,182.915,29858,0
IBM.US,5,20240222,182000,182.94,182.99,182.9,182.9001,19265,0
IBM.US,5,20240222,182500,182.9073,183.1,182.89,183.055,23441,0
IBM.US,5,20240222,183000,183.065,183.25,183.04,183.09,18065,0
IBM.US,5,20240222,183500,183.085,183.16,183.02,183.105,17408,0
IBM.US,5,20240222,184000,183.07,183.24,183.03,183.18,22143,0
IBM.US,5,20240222,184500,183.1773,183.41,183.09,183.3801,18381,0
IBM.US,5,20240222,185000,183.39,183.42,183.22,183.3376,22696,0
IBM.US,5,20240222,185500,183.38,183.52,183.36,183.425,17449,0
IBM.US,5,20240222,190000,183.42,183.52,183.31,183.51,16665,0
IBM.US,5,20240222,190500,183.5144,183.64,183.41,183.63,25720,0
IBM.US,5,20240222,191000,183.63,183.68,183.52,183.6,21502,0
IBM.US,5,20240222,191500,183.58,183.77,183.54,183.75,8406,0
IBM.US,5,20240222,192000,183.765,183.81,183.65,183.7769,13967,0
IBM.US,5,20240222,192500,183.81,183.92,183.7887,183.865,21145,0
IBM.US,5,20240222,193000,183.88,183.92,183.79,183.84,18670,0
IBM.US,5,20240222,193500,183.835,183.92,183.76,183.905,16878,0
IBM.US,5,20240222,194000,183.9,184.02,183.85,184.01,23044,0
IBM.US,5,20240222,194500,184.0509,184.1,183.95,184.09,17360,0
IBM.US,5,20240222,195000,184.075,184.075,183.69,183.83,26712,0
IBM.US,5,20240222,195500,183.825,184.02,183.72,184.02,23459,0
IBM.US,5,20240222,200000,184,184,183.88,183.92,26643,0
IBM.US,5,20240222,200500,183.93,183.99,183.8875,183.96,18302,0
IBM.US,5,20240222,201000,183.955,184.04,183.9,184.04,24026,0
IBM.US,5,20240222,201500,184.05,184.05,183.835,183.86,21149,0
IBM.US,5,20240222,202000,183.865,184.06,183.865,184.06,31456,0
IBM.US,5,20240222,202500,184.055,184.18,183.965,183.995,26435,0
IBM.US,5,20240222,203000,184,184.03,183.74,183.89,34765,0
IBM.US,5,20240222,203500,183.87,184.11,183.855,183.9834,20934,0
IBM.US,5,20240222,204000,183.98,184,183.9,183.95,24543,0
IBM.US,5,20240222,204500,183.9436,183.96,183.78,183.86,15540,0
IBM.US,5,20240222,205000,183.84,183.9,183.74,183.9,16234,0
IBM.US,5,20240222,205500,183.895,183.95,183.755,183.84,24459,0
IBM.US,5,20240222,210000,183.82,183.95,183.7909,183.93,18259,0
IBM.US,5,20240222,210500,183.94,184.035,183.91,183.95,18685,0
IBM.US,5,20240222,211000,183.96,184.09,183.88,184.03,23285,0
IBM.US,5,20240222,211500,184.03,184.235,184.01,184.215,24353,0
IBM.US,5,20240222,212000,184.221,184.345,184.19,184.27,36357,0
IBM.US,5,20240222,212500,184.27,184.35,184.23,184.23,23494,0
IBM.US,5,20240222,213000,184.25,184.28,184.13,184.26,23972,0
IBM.US,5,20240222,213500,184.26,184.49,184.235,184.465,23439,0
IBM.US,5,20240222,214000,184.465,184.55,184.31,184.32,47181,0
IBM.US,5,20240222,214500,184.31,184.31,184.12,184.125,71563,0
IBM.US,5,20240222,215000,184.125,184.32,184.09,184.23,85430,0
IBM.US,5,20240222,215500,184.255,184.47,184.1,184.21,1032537,0
IBM.US,5,20240223,153000,184.9,185.32,184.57,184.7512,143895,0
IBM.US,5,20240223,153500,184.85,185.73,184.825,185.42,28532,0
IBM.US,5,20240223,154000,185.45,185.78,185.2315,185.7244,25281,0
IBM.US,5,20240223,154500,185.735,185.79,185.31,185.31,39853,0
IBM.US,5,20240223,155000,185.27,185.61,185.17,185.54,17418,0
IBM.US,5,20240223,155500,185.535,185.735,185.26,185.41,22754,0
IBM.US,5,20240223,160000,185.46,185.8,185.4125,185.715,35241,0
IBM.US,5,20240223,160500,185.6896,185.805,185.52,185.595,20775,0
IBM.US,5,20240223,161000,185.6,185.89,185.6,185.76,31435,0
IBM.US,5,20240223,161500,185.78,186.05,185.69,185.92,44718,0
IBM.US,5,20240223,162000,185.91,186.35,185.91,186.35,29132,0
IBM.US,5,20240223,162500,186.29,186.455,186.03,186.05,30005,0
IBM.US,5,20240223,163000,186.09,186.35,185.941,186.2594,37976,0
IBM.US,5,20240223,163500,186.23,186.245,185.87,185.96,103963,0
IBM.US,5,20240223,164000,185.96,186,185.59,185.685,37173,0
IBM.US,5,20240223,164500,185.68,185.77,185.38,185.61,30481,0
IBM.US,5,20240223,165000,185.6,185.819,185.59,185.73,31730,0
IBM.US,5,20240223,165500,185.715,185.92,185.55,185.88,22249,0
IBM.US,5,20240223,170000,185.885,185.93,185.65,185.71,19586,0
IBM.US,5,20240223,170500,185.79,185.98,185.75,185.945,14491,0
IBM.US,5,20240223,171000,185.945,185.945,185.5542,185.6,19355,0
IBM.US,5,20240223,171500,185.52,185.54,185.3209,185.44,16150,0
IBM.US,5,20240223,172000,185.46,185.57,185.33,185.46,20963,0
IBM.US,5,20240223,172500,185.4575,185.73,185.4575,185.6829,19769,0
IBM.US,5,20240223,173000,185.71,185.718,185.44,185.515,12524,0
IBM.US,5,20240223,173500,185.51,185.68,185.495,185.63,14496,0
IBM.US,5,20240223,174000,185.65,185.71,185.5903,185.62,9250,0
IBM.US,5,20240223,174500,185.62,185.66,185.54,185.61,13201,0
IBM.US,5,20240223,175000,185.6199,185.823,185.58,185.81,13426,0
IBM.US,5,20240223,175500,185.81,185.92,185.71,185.8,16939,0
IBM.US,5,20240223,180000,185.79,185.95,185.7613,185.88,11515,0
IBM.US,5,20240223,180500,185.86,186.07,185.86,186,21562,0
IBM.US,5,20240223,181000,186.04,186.26,186.04,186.18,17616,0
IBM.US,5,20240223,181500,186.18,186.18,185.9,186.08,12301,0
IBM.US,5,20240223,182000,186.0925,186.16,186.05,186.055,9900,0
IBM.US,5,20240223,182500,186.06,186.06,185.82,185.87,12187,0
IBM.US,5,20240223,183000,185.83,185.91,185.7,185.9,13004,0
IBM.US,5,20240223,183500,185.8941,185.94,185.8143,185.94,8766,0
IBM.US,5,20240223,184000,185.94,186.03,185.83,185.99,11001,0
IBM.US,5,20240223,184500,185.99,186.05,185.93,186.02,9746,0
IBM.US,5,20240223,185000,186.04,186.1825,186.03,186.04,22624,0
IBM.US,5,20240223,185500,186.05,186.1121,186.03,186.09,8174,0
IBM.US,5,20240223,190000,186.115,186.1446,185.95,185.965,8522,0
IBM.US,5,20240223,190500,185.98,186.0846,185.98,186.005,11060,0
IBM.US,5,20240223,191000,186.0075,186.1,185.95,186.02,10222,0
IBM.US,5,20240223,191500,186.05,186.087,185.94,186.06,13919,0
IBM.US,5,20240223,192000,186.07,186.12,186.01,186.045,11071,0
IBM.US,5,20240223,192500,186.045,186.08,185.91,185.94,13385,0
IBM.US,5,20240223,193000,185.895,186,185.875,185.97,9451,0
IBM.US,5,20240223,193500,185.97,185.98,185.89,185.97,9223,0
IBM.US,5,20240223,194000,185.95,185.97,185.73,185.735,10340,0
IBM.US,5,20240223,194500,185.73,185.87,185.7179,185.822,7680,0
IBM.US,5,20240223,195000,185.82,185.88,185.7307,185.87,8004,0
IBM.US,5,20240223,195500,185.87,185.89,185.8,185.87,32173,0
IBM.US,5,20240223,200000,185.868,185.975,185.84,185.965,26203,0
IBM.US,5,20240223,200500,186,186.19,185.99,186.0285,14903,0
IBM.US,5,20240223,201000,186.02,186.1191,185.94,186.06,13476,0
IBM.US,5,20240223,201500,186.06,186.11,186.01,186.035,13876,0
IBM.US,5,20240223,202000,186.06,186.13,185.93,185.955,25382,0
IBM.US,5,20240223,202500,185.95,186.02,185.891,185.92,9912,0
IBM.US,5,20240223,203000,185.93,186.07,185.9,186.01,17048,0
IBM.US,5,20240223,203500,186.009,186.05,185.88,185.95,29307,0
IBM.US,5,20240223,204000,185.98,186.02,185.9,185.93,14534,0
IBM.US,5,20240223,204500,185.9401,186.05,185.94,185.9681,15793,0
IBM.US,5,20240223,205000,185.94,186.0805,185.92,186,20266,0
IBM.US,5,20240223,205500,186,186.16,186,186.135,15181,0
IBM.US,5,20240223,210000,186.1335,186.2,186.04,186.13,22355,0
IBM.US,5,20240223,210500,186.13,186.19,186.1,186.11,11435,0
IBM.US,5,20240223,211000,186.11,186.19,186.0656,186.1363,25102,0
IBM.US,5,20240223,211500,186.155,186.305,186.155,186.305,24372,0
IBM.US,5,20240223,212000,186.31,186.33,186.25,186.29,17676,0
IBM.US,5,20240223,212500,186.3,186.33,186.23,186.25,23783,0
IBM.US,5,20240223,213000,186.24,186.27,186.1,186.17,20263,0
IBM.US,5,20240223,213500,186.18,186.36,186.145,186.21,30773,0
IBM.US,5,20240223,214000,186.21,186.28,186.15,186.1801,27068,0
IBM.US,5,20240223,214500,186.19,186.37,186.1787,186.25,43803,0
IBM.US,5,20240223,215000,186.26,186.34,186,186.07,65201,0
IBM.US,5,20240223,215500,186.08,186.08,185.685,185.72,706018,0
IBM.US,5,20240226,153000,185.6,185.85,185.22,185.63,102316,0
IBM.US,5,20240226,153500,185.63,185.63,185.045,185.2369,13573,0
IBM.US,5,20240226,154000,185.22,185.68,185.22,185.5,13554,0
IBM.US,5,20240226,154500,185.515,185.57,184.89,185.015,23771,0
IBM.US,5,20240226,155000,185.02,185.045,184.52,184.82,37305,0
IBM.US,5,20240226,155500,184.785,185.12,184.6,184.91,28286,0
IBM.US,5,20240226,160000,185.045,185.14,184.77,184.89,29183,0
IBM.US,5,20240226,160500,184.915,185.09,184.69,184.9484,18566,0
IBM.US,5,20240226,161000,184.905,184.92,184.5766,184.5766,11275,0
IBM.US,5,20240226,161500,184.55,184.67,184.4109,184.61,15583,0
IBM.US,5,20240226,162000,184.58,184.59,184.32,184.38,17402,0
IBM.US,5,20240226,162500,184.35,184.65,184.32,184.4346,13778,0
IBM.US,5,20240226,163000,184.4,184.67,184.4,184.5356,27349,0
IBM.US,5,20240226,163500,184.57,184.77,184.5,184.5197,17374,0
IBM.US,5,20240226,164000,184.47,184.676,184.439,184.54,16880,0
IBM.US,5,20240226,164500,184.54,184.9125,184.51,184.73,12687,0
IBM.US,5,20240226,165000,184.68,185.11,184.68,185.02,20627,0
IBM.US,5,20240226,165500,185.06,185.06,184.81,184.8501,30032,0
IBM.US,5,20240226,170000,184.89,184.98,184.7,184.7518,10899,0
IBM.US,5,20240226,170500,184.74,184.85,184.6106,184.7821,19797,0
IBM.US,5,20240226,171000,184.8,184.81,184.53,184.64,16562,0
IBM.US,5,20240226,171500,184.62,184.78,184.6,184.675,12463,0
IBM.US,5,20240226,172000,184.675,184.94,184.66,184.81,13443,0
IBM.US,5,20240226,172500,184.79,184.79,184.61,184.6601,16158,0
IBM.US,5,20240226,173000,184.7,184.8599,184.67,184.73,16564,0
IBM.US,5,20240226,173500,184.73,184.875,184.63,184.87,27781,0
IBM.US,5,20240226,174000,184.8913,185.05,184.88,185.04,36457,0
IBM.US,5,20240226,174500,185.04,185.16,185.02,185.15,15544,0
IBM.US,5,20240226,175000,185.16,185.22,184.975,185.032,13476,0
IBM.US,5,20240226,175500,185.02,185.03,184.79,184.95,16289,0
IBM.US,5,20240226,180000,184.94,184.98,184.79,184.814,20711,0
IBM.US,5,20240226,180500,184.81,184.895,184.72,184.865,14573,0
IBM.US,5,20240226,181000,184.8401,185.14,184.8401,185.0988,17113,0
IBM.US,5,20240226,181500,185.13,185.14,184.955,184.96,14069,0
IBM.US,5,20240226,182000,184.9476,185.23,184.94,185.23,20682,0
IBM.US,5,20240226,182500,185.22,185.3,185.04,185.135,18856,0
IBM.US,5,20240226,183000,185.11,185.27,185.08,185.1946,20287,0
IBM.US,5,20240226,183500,185.205,185.25,185.08,185.165,12801,0
IBM.US,5,20240226,184000,185.15,185.26,185.13,185.15,12199,0
IBM.US,5,20240226,184500,185.17,185.2,185.03,185.065,11659,0
IBM.US,5,20240226,185000,185.06,185.17,185.06,185.145,13934,0
IBM.US,5,20240226,185500,185.16,185.26,185.13,185.23,14917,0
IBM.US,5,20240226,190000,185.22,185.27,185.11,185.155,13484,0
IBM.US,5,20240226,190500,185.16,185.27,185.152,185.265,15297,0
IBM.US,5,20240226,191000,185.265,185.3,185.18,185.3,16092,0
IBM.US,5,20240226,191500,185.32,185.395,185.27,185.28,30291,0
IBM.US,5,20240226,192000,185.28,185.42,185.22,185.4124,19006,0
IBM.US,5,20240226,192500,185.415,185.42,185.245,185.35,20268,0
IBM.US,5,20240226,193000,185.35,185.42,185.23,185.27,23433,0
IBM.US,5,20240226,193500,185.28,185.5,185.2,185.495,17214,0
IBM.US,5,20240226,194000,185.495,185.68,185.49,185.635,16546,0
IBM.US,5,20240226,194500,185.64,185.73,185.52,185.55,10660,0
IBM.US,5,20240226,195000,185.5599,185.7,185.49,185.66,15272,0
IBM.US,5,20240226,195500,185.66,185.67,185.55,185.63,11564,0
IBM.US,5,20240226,200000,185.64,185.81,185.63,185.75,29124,0
IBM.US,5,20240226,200500,185.75,185.86,185.69,185.69,19929,0
IBM.US,5,20240226,201000,185.695,185.75,185.5701,185.6374,18388,0
IBM.US,5,20240226,201500,185.65,185.73,185.58,185.73,15727,0
IBM.US,5,20240226,202000,185.73,185.79,185.68,185.79,11973,0
IBM.US,5,20240226,202500,185.8299,185.83,185.705,185.765,10281,0
IBM.US,5,20240226,203000,185.75,185.79,185.632,185.665,13393,0
IBM.US,5,20240226,203500,185.67,185.69,185.57,185.635,15341,0
IBM.US,5,20240226,204000,185.6477,185.66,185.48,185.58,9721,0
IBM.US,5,20240226,204500,185.585,185.67,185.55,185.6,15283,0
IBM.US,5,20240226,205000,185.6,185.71,185.53,185.54,14746,0
IBM.US,5,20240226,205500,185.52,185.5964,185.48,185.48,11377,0
IBM.US,5,20240226,210000,185.47,185.52,185.37,185.455,17367,0
IBM.US,5,20240226,210500,185.48,185.52,185.32,185.34,15298,0
IBM.US,5,20240226,211000,185.36,185.425,185.29,185.305,25112,0
IBM.US,5,20240226,211500,185.29,185.29,185.07,185.13,20209,0
IBM.US,5,20240226,212000,185.14,185.2299,185.08,185.215,19738,0
IBM.US,5,20240226,212500,185.2,185.224,185.08,185.2,15081,0
IBM.US,5,20240226,213000,185.24,185.26,184.83,184.945,26480,0
IBM.US,5,20240226,213500,184.92,184.95,184.76,184.88,25824,0
IBM.US,5,20240226,214000,184.8738,184.96,184.85,184.95,32728,0
IBM.US,5,20240226,214500,184.93,185,184.86,184.89,52863,0
IBM.US,5,20240226,215000,184.93,184.99,184.39,184.5,103130,0
IBM.US,5,20240226,215500,184.51,184.52,184.06,184.13,1323454,0
IBM.US,5,20240227,153000,184.16,184.55,184,184.22,67832,0
IBM.US,5,20240227,153500,184.15,184.2857,184.11,184.17,7390,0
IBM.US,5,20240227,154000,184.16,184.4,184.12,184.32,25143,0
IBM.US,5,20240227,154500,184.26,184.44,184,184.335,38952,0
IBM.US,5,20240227,155000,184.35,184.5152,184.01,184.28,17755,0
IBM.US,5,20240227,155500,184.28,184.48,184.2193,184.36,17904,0
IBM.US,5,20240227,160000,184.35,184.4,184.1,184.25,14636,0
IBM.US,5,20240227,160500,184.23,184.255,183.79,183.81,9168,0
IBM.US,5,20240227,161000,183.79,183.89,183.63,183.85,24232,0
IBM.US,5,20240227,161500,183.87,183.88,183.64,183.64,8016,0
IBM.US,5,20240227,162000,183.635,183.81,183.45,183.595,26920,0
IBM.US,5,20240227,162500,183.56,183.6999,183.49,183.57,28433,0
IBM.US,5,20240227,163000,183.56,183.595,183.41,183.5438,9648,0
IBM.US,5,20240227,163500,183.5375,183.72,183.44,183.64,15459,0
IBM.US,5,20240227,164000,183.595,183.68,183.54,183.55,10032,0
IBM.US,5,20240227,164500,183.53,183.75,183.53,183.71,10957,0
IBM.US,5,20240227,165000,183.7,183.77,183.55,183.58,11626,0
IBM.US,5,20240227,165500,183.5803,183.61,183.41,183.46,27075,0
IBM.US,5,20240227,170000,183.5,183.72,183.465,183.61,27246,0
IBM.US,5,20240227,170500,183.6355,183.75,183.585,183.605,9043,0
IBM.US,5,20240227,171000,183.59,183.675,183.54,183.5999,10773,0
IBM.US,5,20240227,171500,183.565,183.6,183.4,183.46,10538,0
IBM.US,5,20240227,172000,183.43,183.495,183.32,183.375,18187,0
IBM.US,5,20240227,172500,183.37,183.37,183.21,183.275,20807,0
IBM.US,5,20240227,173000,183.27,183.31,183.22,183.25,9112,0
IBM.US,5,20240227,173500,183.275,183.28,183.1,183.18,16711,0
IBM.US,5,20240227,174000,183.2,183.4,183.12,183.1801,38658,0
IBM.US,5,20240227,174500,183.22,183.2717,183.13,183.14,15150,0
IBM.US,5,20240227,175000,183.15,183.22,183.05,183.1101,14736,0
IBM.US,5,20240227,175500,183.135,183.1634,183.09,183.1138,12406,0
IBM.US,5,20240227,180000,183.15,183.155,183.031,183.031,13143,0
IBM.US,5,20240227,180500,183.05,183.0725,182.94,183.02,17615,0
IBM.US,5,20240227,181000,182.98,182.99,182.92,182.925,7563,0
IBM.US,5,20240227,181500,182.925,182.925,182.8,182.8,16040,0
IBM.US,5,20240227,182000,182.8,182.895,182.68,182.74,13722,0
IBM.US,5,20240227,182500,182.74,182.9099,182.74,182.76,6366,0
IBM.US,5,20240227,183000,182.72,182.95,182.72,182.95,16555,0
IBM.US,5,20240227,183500,182.97,182.97,182.72,182.78,11973,0
IBM.US,5,20240227,184000,182.765,182.84,182.7201,182.8,11867,0
IBM.US,5,20240227,184500,182.8,182.87,182.77,182.82,7602,0
IBM.US,5,20240227,185000,182.85,183,182.8,182.96,18844,0
IBM.US,5,20240227,185500,182.9614,183,182.821,182.9242,15114,0
IBM.US,5,20240227,190000,182.96,183.08,182.8,183.045,20868,0
IBM.US,5,20240227,190500,183.0218,183.11,182.99,183.0824,8292,0
IBM.US,5,20240227,191000,183.0701,183.2,183.0701,183.15,10948,0
IBM.US,5,20240227,191500,183.17,183.34,183.17,183.26,9193,0
IBM.US,5,20240227,192000,183.255,183.41,183.23,183.35,18120,0
IBM.US,5,20240227,192500,183.3551,183.3551,183.2,183.21,9380,0
IBM.US,5,20240227,193000,183.22,183.35,183.155,183.35,10894,0
IBM.US,5,20240227,193500,183.33,183.35,183.25,183.35,7324,0
IBM.US,5,20240227,194000,183.35,183.36,183.2,183.215,9525,0
IBM.US,5,20240227,194500,183.21,183.22,183.11,183.17,13594,0
IBM.US,5,20240227,195000,183.19,183.21,183.08,183.08,9763,0
IBM.US,5,20240227,195500,183.05,183.11,183.02,183.045,13356,0
IBM.US,5,20240227,200000,183.065,183.12,182.98,182.985,12598,0
IBM.US,5,20240227,200500,182.97,183.055,182.94,182.955,11996,0
IBM.US,5,20240227,201000,182.97,182.98,182.86,182.925,17729,0
IBM.US,5,20240227,201500,182.91,183.055,182.89,183.0499,12591,0
IBM.US,5,20240227,202000,183.04,183.04,182.79,182.81,18370,0
IBM.US,5,20240227,202500,182.81,182.81,182.62,182.62,17865,0
IBM.US,5,20240227,203000,182.63,182.82,182.63,182.78,12819,0
IBM.US,5,20240227,203500,182.79,182.83,182.745,182.795,10566,0
IBM.US,5,20240227,204000,182.8,182.84,182.74,182.8342,7992,0
IBM.US,5,20240227,204500,182.82,182.91,182.77,182.8,16188,0
IBM.US,5,20240227,205000,182.8,182.8151,182.685,182.77,15117,0
IBM.US,5,20240227,205500,182.775,182.92,182.775,182.91,14008,0
IBM.US,5,20240227,210000,182.925,183.03,182.8999,182.9,20155,0
IBM.US,5,20240227,210500,182.9,182.95,182.85,182.88,14933,0
IBM.US,5,20240227,211000,182.89,183.12,182.89,183.11,28821,0
IBM.US,5,20240227,211500,183.09,183.1869,183,183.06,28098,0
IBM.US,5,20240227,212000,183.07,183.3,183.04,183.29,18493,0
IBM.US,5,20240227,212500,183.3,183.53,183.268,183.51,21330,0
IBM.US,5,20240227,213000,183.53,183.7499,183.45,183.7499,171868,0
IBM.US,5,20240227,213500,183.74,184.03,183.725,183.91,46540,0
IBM.US,5,20240227,214000,183.93,184.16,183.91,184.138,53999,0
IBM.US,5,20240227,214500,184.13,184.49,184.13,184.47,114701,0
IBM.US,5,20240227,215000,184.49,184.83,184.37,184.78,105237,0
IBM.US,5,20240227,215500,184.78,185.13,184.68,184.87,798037,0
IBM.US,5,20240228,153000,184.63,185.2125,184.53,184.64,79673,0
IBM.US,5,20240228,153500,184.55,184.9,184.48,184.51,12599,0
IBM.US,5,20240228,154000,184.5868,184.76,184.48,184.655,14374,0
IBM.US,5,20240228,154500,184.7,184.8699,184.2,184.2,16291,0
IBM.US,5,20240228,155000,184.24,184.34,183.74,183.74,14597,0
IBM.US,5,20240228,155500,183.83,183.86,183.55,183.78,14936,0
IBM.US,5,20240228,160000,183.76,184.135,183.58,184.085,22444,0
IBM.US,5,20240228,160500,184.12,184.3271,184.095,184.3,17556,0
IBM.US,5,20240228,161000,184.29,184.37,184.1,184.15,14239,0
IBM.US,5,20240228,161500,184.14,184.33,184.1,184.22,15506,0
IBM.US,5,20240228,162000,184.21,184.3,184.16,184.22,13585,0
IBM.US,5,20240228,162500,184.22,184.29,183.91,183.97,20736,0
IBM.US,5,20240228,163000,183.95,184.06,183.79,183.98,22936,0
IBM.US,5,20240228,163500,184.005,184.115,183.84,183.895,13623,0
IBM.US,5,20240228,164000,183.9,183.96,183.77,183.93,13689,0
IBM.US,5,20240228,164500,183.93,183.93,183.68,183.83,25981,0
IBM.US,5,20240228,165000,183.83,183.88,183.7151,183.8,22080,0
IBM.US,5,20240228,165500,183.77,184.035,183.76,184.035,34737,0
IBM.US,5,20240228,170000,184.06,184.14,183.94,184,45737,0
IBM.US,5,20240228,170500,184,184.16,183.84,183.96,29916,0
IBM.US,5,20240228,171000,183.955,184.01,183.925,184,24616,0
IBM.US,5,20240228,171500,183.98,184.015,183.92,183.99,27675,0
IBM.US,5,20240228,172000,183.97,184.13,183.93,184,25896,0
IBM.US,5,20240228,172500,184.02,184.16,184,184.08,19809,0
IBM.US,5,20240228,173000,184.06,184.15,183.84,183.925,35971,0
IBM.US,5,20240228,173500,183.95,184.06,183.9,183.94,14680,0
IBM.US,5,20240228,174000,183.95,183.97,183.89,183.9,27082,0
IBM.US,5,20240228,174500,183.91,184.11,183.9,184.11,22215,0
IBM.US,5,20240228,175000,184.12,184.12,183.9,183.97,18169,0
IBM.US,5,20240228,175500,183.985,183.985,183.8,183.865,18441,0
IBM.US,5,20240228,180000,183.87,183.8911,183.75,183.84,16494,0
IBM.US,5,20240228,180500,183.84,183.9,183.81,183.89,12671,0
IBM.US,5,20240228,181000,183.88,184.005,183.845,184.005,27518,0
IBM.US,5,20240228,181500,184.02,184.26,184.02,184.2,22076,0
IBM.US,5,20240228,182000,184.2,184.37,184.2,184.3,22306,0
IBM.US,5,20240228,182500,184.3,184.33,184.04,184.2857,19266,0
IBM.US,5,20240228,183000,184.3,184.5,184.29,184.5,14013,0
IBM.US,5,20240228,183500,184.47,184.8062,184.46,184.785,19254,0
IBM.US,5,20240228,184000,184.8,184.8,184.6,184.78,11503,0
IBM.US,5,20240228,184500,184.77,184.83,184.75,184.76,16853,0
IBM.US,5,20240228,185000,184.76,184.9,184.75,184.88,20831,0
IBM.US,5,20240228,185500,184.89,184.8999,184.42,184.45,18012,0
IBM.US,5,20240228,190000,184.47,184.47,184.18,184.23,8377,0
IBM.US,5,20240228,190500,184.22,184.35,184.2,184.27,9715,0
IBM.US,5,20240228,191000,184.29,184.42,184.11,184.35,17691,0
IBM.US,5,20240228,191500,184.36,184.435,184.27,184.29,11707,0
IBM.US,5,20240228,192000,184.33,184.41,184.23,184.34,8764,0
IBM.US,5,20240228,192500,184.335,184.43,184.3,184.43,11593,0
IBM.US,5,20240228,193000,184.45,184.69,184.42,184.69,17901,0
IBM.US,5,20240228,193500,184.7,184.84,184.67,184.82,12064,0
IBM.US,5,20240228,194000,184.8,184.86,184.75,184.759,20128,0
IBM.US,5,20240228,194500,184.74,184.74,184.47,184.595,16273,0
IBM.US,5,20240228,195000,184.61,184.8,184.58,184.79,11228,0
IBM.US,5,20240228,195500,184.79,184.91,184.75,184.9,16258,0
IBM.US,5,20240228,200000,184.91,184.94,184.75,184.76,7173,0
IBM.US,5,20240228,200500,184.753,184.83,184.61,184.76,21402,0
IBM.US,5,20240228,201000,184.7375,184.76,184.44,184.4525,12734,0
IBM.US,5,20240228,201500,184.465,184.72,184.43,184.71,18215,0
IBM.US,5,20240228,202000,184.7,184.82,184.58,184.77,15486,0
IBM.US,5,20240228,202500,184.78,184.93,184.76,184.91,10414,0
IBM.US,5,20240228,203000,184.88,185,184.86,185,22561,0
IBM.US,5,20240228,203500,184.99,185.055,184.85,185.055,23885,0
IBM.US,5,20240228,204000,185.04,185.04,184.77,184.81,22451,0
IBM.US,5,20240228,204500,184.81,185.09,184.78,185.065,25986,0
IBM.US,5,20240228,205000,185.06,185.07,184.95,184.99,11752,0
IBM.US,5,20240228,205500,185,185.13,185,185.09,18918,0
IBM.US,5,20240228,210000,185.1,185.115,184.945,184.96,10935,0
IBM.US,5,20240228,210500,184.9679,185.01,184.7362,184.78,14613,0
IBM.US,5,20240228,211000,184.795,184.87,184.655,184.69,15860,0
IBM.US,5,20240228,211500,184.675,184.715,184.63,184.67,15575,0
IBM.US,5,20240228,212000,184.67,184.74,184.59,184.67,28592,0
IBM.US,5,20240228,212500,184.67,184.85,184.61,184.85,16431,0
IBM.US,5,20240228,213000,184.83,184.83,184.725,184.775,15116,0
IBM.US,5,20240228,213500,184.78,184.82,184.675,184.72,17476,0
IBM.US,5,20240228,214000,184.71,184.89,184.63,184.66,33958,0
IBM.US,5,20240228,214500,184.66,184.86,184.65,184.82,35401,0
IBM.US,5,20240228,215000,184.81,185.14,184.79,185.11,54779,0
IBM.US,5,20240228,215500,185.12,185.37,184.94,185.3,644987,0
IBM.US,5,20240229,153000,186.15,186.83,186.1,186.81,96331,0
IBM.US,5,20240229,153500,186.8299,186.8495,186.425,186.425,22799,0
IBM.US,5,20240229,154000,186.44,186.44,185.915,186.07,29433,0
IBM.US,5,20240229,154500,186.07,186.31,185.54,185.638,18515,0
IBM.US,5,20240229,155000,185.68,185.97,185.51,185.89,12799,0
IBM.US,5,20240229,155500,185.89,185.89,185.51,185.83,15319,0
IBM.US,5,20240229,160000,185.9,185.97,185.51,185.61,25116,0
IBM.US,5,20240229,160500,185.58,185.93,185.49,185.84,14095,0
IBM.US,5,20240229,161000,185.8,185.89,185.59,185.61,20008,0
IBM.US,5,20240229,161500,185.61,186.08,185.49,186.06,33548,0
IBM.US,5,20240229,162000,186.06,186.495,186,186.37,43275,0
IBM.US,5,20240229,162500,186.3586,186.64,186.3586,186.625,30468,0
IBM.US,5,20240229,163000,186.65,186.67,186.37,186.47,23676,0
IBM.US,5,20240229,163500,186.48,186.76,186.32,186.39,17376,0
IBM.US,5,20240229,164000,186.39,186.44,186.21,186.395,11949,0
IBM.US,5,20240229,164500,186.36,186.5,186.25,186.475,16988,0
IBM.US,5,20240229,165000,186.46,186.46,186.03,186.03,12482,0
IBM.US,5,20240229,165500,186.01,186.33,185.97,186.33,10980,0
IBM.US,5,20240229,170000,186.3,186.335,185.9,185.995,16248,0
IBM.US,5,20240229,170500,185.97,186.165,185.93,186.04,15629,0
IBM.US,5,20240229,171000,186.05,186.11,185.845,185.89,20121,0
IBM.US,5,20240229,171500,185.89,186.01,185.805,185.88,12420,0
IBM.US,5,20240229,172000,185.875,185.99,185.8,185.8715,17643,0
IBM.US,5,20240229,172500,185.9,185.99,185.64,185.7,30496,0
IBM.US,5,20240229,173000,185.7,185.87,185.66,185.73,14349,0
IBM.US,5,20240229,173500,185.71,185.75,185.2,185.21,31314,0
IBM.US,5,20240229,174000,185.19,185.28,185.045,185.235,29540,0
IBM.US,5,20240229,174500,185.23,185.35,185.07,185.35,17801,0
IBM.US,5,20240229,175000,185.39,185.43,185.26,185.335,14636,0
IBM.US,5,20240229,175500,185.338,185.39,185.165,185.2025,21082,0
IBM.US,5,20240229,180000,185.19,185.32,185.135,185.25,16275,0
IBM.US,5,20240229,180500,185.265,185.265,184.9101,184.98,12175,0
IBM.US,5,20240229,181000,185.01,185.075,184.925,185.01,13043,0
IBM.US,5,20240229,181500,185.03,185.08,184.85,184.85,14952,0
IBM.US,5,20240229,182000,184.86,185.08,184.86,184.905,20610,0
IBM.US,5,20240229,182500,184.91,184.9647,184.8015,184.8015,13164,0
IBM.US,5,20240229,183000,184.82,184.99,184.82,184.925,15047,0
IBM.US,5,20240229,183500,184.9,185.18,184.81,185.1281,36452,0
IBM.US,5,20240229,184000,185.18,185.24,185.08,185.155,9455,0
IBM.US,5,20240229,184500,185.13,185.29,185.03,185.23,12660,0
IBM.US,5,20240229,185000,185.23,185.39,185.205,185.265,9240,0
IBM.US,5,20240229,185500,185.25,185.27,185.13,185.27,8194,0
IBM.US,5,20240229,190000,185.27,185.39,185.26,185.3357,9989,0
IBM.US,5,20240229,190500,185.34,185.39,185.27,185.32,9892,0
IBM.US,5,20240229,191000,185.29,185.39,185.2,185.2223,11977,0
IBM.US,5,20240229,191500,185.21,185.25,184.965,184.99,24242,0
IBM.US,5,20240229,192000,184.99,184.99,184.71,184.725,17287,0
IBM.US,5,20240229,192500,184.725,184.84,184.69,184.72,25533,0
IBM.US,5,20240229,193000,184.73,184.92,184.695,184.84,12304,0
IBM.US,5,20240229,193500,184.858,184.93,184.755,184.78,16583,0
IBM.US,5,20240229,194000,184.76,184.8,184.71,184.8,8471,0
IBM.US,5,20240229,194500,184.84,185.01,184.7901,184.93,19612,0
IBM.US,5,20240229,195000,184.95,185.08,184.95,185.02,15163,0
IBM.US,5,20240229,195500,185.05,185.05,184.8701,184.8701,10788,0
IBM.US,5,20240229,200000,184.9,185.16,184.9,184.96,16970,0
IBM.US,5,20240229,200500,184.93,184.94,184.8374,184.85,8573,0
IBM.US,5,20240229,201000,184.85,184.945,184.85,184.91,17383,0
IBM.US,5,20240229,201500,184.94,185.09,184.93,185.07,17968,0
IBM.US,5,20240229,202000,185.07,185.25,185.06,185.12,29298,0
IBM.US,5,20240229,202500,185.12,185.13,184.93,185.005,22193,0
IBM.US,5,20240229,203000,185.005,185.15,184.975,185.08,28630,0
IBM.US,5,20240229,203500,185.1,185.2802,185.1,185.22,21144,0
IBM.US,5,20240229,204000,185.2,185.2,184.97,184.9899,10140,0
IBM.US,5,20240229,204500,184.95,185.01,184.9,184.9799,17606,0
IBM.US,5,20240229,205000,184.96,184.99,184.76,184.82,12745,0
IBM.US,5,20240229,205500,184.82,184.9599,184.78,184.9599,21426,0
IBM.US,5,20240229,210000,184.97,184.9999,184.82,184.9421,13843,0
IBM.US,5,20240229,210500,184.95,185.08,184.87,184.96,22256,0
IBM.US,5,20240229,211000,184.95,185.01,184.87,184.915,27357,0
IBM.US,5,20240229,211500,184.915,185.09,184.905,185.09,16566,0
IBM.US,5,20240229,212000,185.09,185.18,185.02,185.14,15039,0
IBM.US,5,20240229,212500,185.11,185.24,185.07,185.2,20843,0
IBM.US,5,20240229,213000,185.21,185.36,185.16,185.215,25650,0
IBM.US,5,20240229,213500,185.23,185.23,185.06,185.09,27305,0
IBM.US,5,20240229,214000,185.09,185.27,185.04,185.09,25028,0
IBM.US,5,20240229,214500,185.12,185.23,184.95,184.98,42062,0
IBM.US,5,20240229,215000,184.9,185.14,184.76,185.115,95811,0
IBM.US,5,20240229,215500,185.12,185.2,184.78,185.03,3278597,0
IBM.US,5,20240301,153000,185.29,185.7728,185.18,185.69,26967,0
IBM.US,5,20240301,153500,185.7599,185.8559,185.38,185.38,24683,0
IBM.US,5,20240301,154000,185.38,185.71,185.22,185.63,20788,0
IBM.US,5,20240301,154500,185.615,185.95,185.55,185.8725,40082,0
IBM.US,5,20240301,155000,185.865,186,185.37,185.388,37116,0
IBM.US,5,20240301,155500,185.41,185.81,185.37,185.6,29178,0
IBM.US,5,20240301,160000,185.68,186.165,185.52,186,18076,0
IBM.US,5,20240301,160500,186.1241,186.25,185.96,186.19,35786,0
IBM.US,5,20240301,161000,186.19,186.44,186.16,186.4375,31878,0
IBM.US,5,20240301,161500,186.46,186.96,186.425,186.8834,37847,0
IBM.US,5,20240301,162000,186.8675,186.93,186.52,186.555,25041,0
IBM.US,5,20240301,162500,186.555,186.82,186.51,186.82,16989,0
IBM.US,5,20240301,163000,186.795,186.84,186.49,186.56,24667,0
IBM.US,5,20240301,163500,186.55,186.55,186.39,186.43,18474,0
IBM.US,5,20240301,164000,186.42,186.665,186.34,186.5682,18335,0
IBM.US,5,20240301,164500,186.6,186.84,186.58,186.68,38962,0
IBM.US,5,20240301,165000,186.7,186.73,186.523,186.695,17974,0
IBM.US,5,20240301,165500,186.695,186.905,186.64,186.86,15700,0
IBM.US,5,20240301,170000,186.88,186.93,186.8,186.88,23885,0
IBM.US,5,20240301,170500,186.86,187.0858,186.82,187.005,43695,0
IBM.US,5,20240301,171000,187.02,187.15,186.95,187.02,26339,0
IBM.US,5,20240301,171500,187.0325,187.2,187.02,187.08,30234,0
IBM.US,5,20240301,172000,187.06,187.15,187.04,187.09,20696,0
IBM.US,5,20240301,172500,187.085,187.14,186.86,186.86,50784,0
IBM.US,5,20240301,173000,186.865,186.94,186.71,186.935,21843,0
IBM.US,5,20240301,173500,186.935,187.12,186.83,187.11,35051,0
IBM.US,5,20240301,174000,187.11,187.1299,186.925,187.03,20157,0
IBM.US,5,20240301,174500,187.05,187.14,187.01,187.06,24611,0
IBM.US,5,20240301,175000,187.065,187.15,187.04,187.05,35622,0
IBM.US,5,20240301,175500,187.03,187.06,186.9,186.93,21786,0
IBM.US,5,20240301,180000,186.95,187,186.73,186.835,36998,0
IBM.US,5,20240301,180500,186.8272,187,186.8272,186.91,13791,0
IBM.US,5,20240301,181000,186.9,187.09,186.89,187.055,20827,0
IBM.US,5,20240301,181500,187.06,187.1,186.9604,187.06,26625,0
IBM.US,5,20240301,182000,187.1,187.3,187.04,187.3,25510,0
IBM.US,5,20240301,182500,187.3,187.4574,187.26,187.38,28316,0
IBM.US,5,20240301,183000,187.38,187.44,187.33,187.37,13005,0
IBM.US,5,20240301,183500,187.36,187.38,187.125,187.125,22311,0
IBM.US,5,20240301,184000,187.14,187.25,186.98,187.04,25652,0
IBM.US,5,20240301,184500,187.02,187.11,186.98,187.11,18319,0
IBM.US,5,20240301,185000,187.1,187.155,187.03,187.1,17106,0
IBM.US,5,20240301,185500,187.12,187.15,187,187.0316,18313,0
IBM.US,5,20240301,190000,187.08,187.3,187.06,187.24,34078,0
IBM.US,5,20240301,190500,187.22,187.33,187.15,187.25,22821,0
IBM.US,5,20240301,191000,187.25,187.33,187.18,187.2,16813,0
IBM.US,5,20240301,191500,187.17,187.29,187.17,187.23,14942,0
IBM.US,5,20240301,192000,187.23,187.3,187.1969,187.24,15089,0
IBM.US,5,20240301,192500,187.25,187.28,187.18,187.22,13393,0
IBM.US,5,20240301,193000,187.2191,187.26,187.13,187.18,14375,0
IBM.US,5,20240301,193500,187.19,187.19,186.98,187.025,20071,0
IBM.US,5,20240301,194000,187.04,187.12,187.04,187.07,11531,0
IBM.US,5,20240301,194500,187.06,187.09,186.97,186.97,13397,0
IBM.US,5,20240301,195000,186.98,187.19,186.9775,187.13,15153,0
IBM.US,5,20240301,195500,187.12,187.28,187.11,187.28,13133,0
IBM.US,5,20240301,200000,187.29,187.47,187.29,187.3022,18651,0
IBM.US,5,20240301,200500,187.3,187.33,187.19,187.28,19793,0
IBM.US,5,20240301,201000,187.2667,187.33,187.18,187.24,19799,0
IBM.US,5,20240301,201500,187.24,187.29,187.2,187.25,17750,0
IBM.US,5,20240301,202000,187.275,187.37,187.22,187.36,20799,0
IBM.US,5,20240301,202500,187.37,187.58,187.35,187.455,31310,0
IBM.US,5,20240301,203000,187.49,187.59,187.425,187.4684,16875,0
IBM.US,5,20240301,203500,187.52,187.56,187.45,187.49,11241,0
IBM.US,5,20240301,204000,187.51,187.51,187.34,187.435,16555,0
IBM.US,5,20240301,204500,187.4499,187.49,187.39,187.455,15450,0
IBM.US,5,20240301,205000,187.46,187.57,187.46,187.55,14835,0
IBM.US,5,20240301,205500,187.56,187.6599,187.56,187.5896,18041,0
IBM.US,5,20240301,210000,187.58,187.58,187.43,187.5399,24091,0
IBM.US,5,20240301,210500,187.56,187.63,187.31,187.39,19482,0
IBM.US,5,20240301,211000,187.36,187.51,187.3,187.435,26024,0
IBM.US,5,20240301,211500,187.42,187.53,187.36,187.52,15788,0
IBM.US,5,20240301,212000,187.49,187.56,187.44,187.455,19967,0
IBM.US,5,20240301,212500,187.48,187.69,187.462,187.62,24888,0
IBM.US,5,20240301,213000,187.615,187.88,187.615,187.83,30500,0
IBM.US,5,20240301,213500,187.83,188,187.83,187.8999,55390,0
IBM.US,5,20240301,214000,187.9,187.93,187.83,187.925,39860,0
IBM.US,5,20240301,214500,187.93,187.98,187.8088,187.97,67110,0
IBM.US,5,20240301,215000,187.97,188.14,187.93,188.08,124532,0
IBM.US,5,20240301,215500,188.12,188.38,187.91,188.2,803449,0
IBM.US,5,20240304,153000,187.76,190.3,187.65,189.65,494710,0
IBM.US,5,20240304,153500,189.5633,190.72,189.4508,190.5073,70920,0
IBM.US,5,20240304,154000,190.6,191.35,190.35,191.25,65714,0
IBM.US,5,20240304,154500,191.24,191.75,190.97,191.15,87187,0
IBM.US,5,20240304,155000,191.16,191.95,191.15,191.55,85561,0
IBM.US,5,20240304,155500,191.4557,192.21,191.4557,191.68,103749,0
IBM.US,5,20240304,160000,191.7,191.89,191.17,191.5,82218,0
IBM.US,5,20240304,160500,191.57,191.57,191.1,191.4173,57291,0
IBM.US,5,20240304,161000,191.39,191.96,191.39,191.715,79497,0
IBM.US,5,20240304,161500,191.72,192.01,191.72,191.94,50667,0
IBM.US,5,20240304,162000,191.935,192.07,191.6308,191.97,41273,0
IBM.US,5,20240304,162500,191.9255,192.41,191.9255,192.3598,67225,0
IBM.US,5,20240304,163000,192.36,192.44,192.2,192.385,42125,0
IBM.US,5,20240304,163500,192.41,192.41,192.02,192.095,41187,0
IBM.US,5,20240304,164000,192.08,192.72,192.055,192.72,76002,0
IBM.US,5,20240304,164500,192.73,193.07,192.703,193,129196,0
IBM.US,5,20240304,165000,193.02,193.04,192.41,192.52,98721,0
IBM.US,5,20240304,165500,192.52,192.61,192.07,192.08,53380,0
IBM.US,5,20240304,170000,192.075,192.295,191.97,192.24,38484,0
IBM.US,5,20240304,170500,192.26,192.31,191.91,192.035,45688,0
IBM.US,5,20240304,171000,192.034,192.06,191.4,191.48,208237,0
IBM.US,5,20240304,171500,191.48,191.99,191.377,191.99,78598,0
IBM.US,5,20240304,172000,191.97,192.48,191.97,192.4,81644,0
IBM.US,5,20240304,172500,192.39,192.88,192.2801,192.88,96265,0
IBM.US,5,20240304,173000,192.88,193.2,192.6401,192.6401,107479,0
IBM.US,5,20240304,173500,192.64,192.82,192.6,192.67,48048,0
IBM.US,5,20240304,174000,192.69,193.12,192.67,193.02,61045,0
IBM.US,5,20240304,174500,193.05,193.43,193.02,193.36,54978,0
IBM.US,5,20240304,175000,193.35,193.48,192.9401,193,38269,0
IBM.US,5,20240304,175500,193.015,193.165,192.8,192.92,55366,0
IBM.US,5,20240304,180000,192.95,192.95,192.65,192.8,24254,0
IBM.US,5,20240304,180500,192.83,192.88,192.58,192.8,54654,0
IBM.US,5,20240304,181000,192.8103,193,192.69,192.7751,32397,0
IBM.US,5,20240304,181500,192.81,193.31,192.8,193.2267,39110,0
IBM.US,5,20240304,182000,193.29,193.66,193.2417,193.5299,33370,0
IBM.US,5,20240304,182500,193.5109,193.59,193.35,193.44,32734,0
IBM.US,5,20240304,183000,193.445,193.49,193.335,193.335,17745,0
IBM.US,5,20240304,183500,193.32,193.39,193.2,193.3,23874,0
IBM.US,5,20240304,184000,193.3,193.3,193.09,193.11,32637,0
IBM.US,5,20240304,184500,193.1,193.24,192.96,192.96,31066,0
IBM.US,5,20240304,185000,193.02,193.13,192.92,192.965,29499,0
IBM.US,5,20240304,185500,192.9407,193.06,192.94,192.965,31209,0
IBM.US,5,20240304,190000,192.99,193.02,192.88,192.95,20435,0
IBM.US,5,20240304,190500,192.94,193.22,192.91,193.2,27966,0
IBM.US,5,20240304,191000,193.21,193.3,193.1377,193.21,23909,0
IBM.US,5,20240304,191500,193.21,193.21,192.99,192.99,24598,0
IBM.US,5,20240304,192000,192.98,193.05,192.586,192.685,38560,0
IBM.US,5,20240304,192500,192.67,192.76,192.581,192.705,21932,0
IBM.US,5,20240304,193000,192.69,192.69,192.465,192.465,28007,0
IBM.US,5,20240304,193500,192.465,192.54,192.34,192.425,19020,0
IBM.US,5,20240304,194000,192.41,192.77,192.3701,192.77,23741,0
IBM.US,5,20240304,194500,192.8,192.92,192.75,192.77,32565,0
IBM.US,5,20240304,195000,192.7526,192.7899,192.7,192.77,14586,0
IBM.US,5,20240304,195500,192.78,193.08,192.71,192.99,31170,0
IBM.US,5,20240304,200000,192.965,193.055,192.87,192.97,23421,0
IBM.US,5,20240304,200500,192.95,192.98,192.86,192.91,23259,0
IBM.US,5,20240304,201000,192.915,193.05,192.85,193.02,25945,0
IBM.US,5,20240304,201500,193.02,193.21,193,193.2,46011,0
IBM.US,5,20240304,202000,193.185,193.2,193.02,193.0888,30846,0
IBM.US,5,20240304,202500,193.08,193.11,192.75,192.855,36389,0
IBM.US,5,20240304,203000,192.855,192.99,192.71,192.915,39172,0
IBM.US,5,20240304,203500,192.924,193.1965,192.9,193.1965,46527,0
IBM.US,5,20240304,204000,193.23,193.255,193.04,193.25,23355,0
IBM.US,5,20240304,204500,193.26,193.34,193.155,193.1974,31810,0
IBM.US,5,20240304,205000,193.21,193.49,193.18,193.475,34858,0
IBM.US,5,20240304,205500,193.46,193.57,193.32,193.33,37987,0
IBM.US,5,20240304,210000,193.31,193.3399,193.2,193.28,32594,0
IBM.US,5,20240304,210500,193.275,193.77,193.26,193.77,51348,0
IBM.US,5,20240304,211000,193.76,193.898,193.67,193.7187,56435,0
IBM.US,5,20240304,211500,193.71,193.895,193.65,193.72,40756,0
IBM.US,5,20240304,212000,193.725,193.73,193.43,193.445,38201,0
IBM.US,5,20240304,212500,193.445,193.48,193.16,193.18,42388,0
IBM.US,5,20240304,213000,193.18,193.47,193.1736,193.225,54754,0
IBM.US,5,20240304,213500,193.2453,193.2453,192.895,193.15,73302,0
IBM.US,5,20240304,214000,193.155,193.37,193.155,193.19,50787,0
IBM.US,5,20240304,214500,193.185,193.185,192.833,192.985,71257,0
IBM.US,5,20240304,215000,193.01,193.19,192.84,192.875,124850,0
IBM.US,5,20240304,215500,192.88,193.25,192.78,193.06,1271838,0
IBM.US,5,20240305,153000,192,192.5,191.035,191.22,119271,0
IBM.US,5,20240305,153500,191.19,191.37,190.57,191.18,66866,0
IBM.US,5,20240305,154000,191.11,191.515,190.83,191.42,24707,0
IBM.US,5,20240305,154500,191.255,191.53,191,191.5045,38184,0
IBM.US,5,20240305,155000,191.46,191.8695,191.46,191.82,28344,0
IBM.US,5,20240305,155500,191.825,191.86,191.61,191.755,32607,0
IBM.US,5,20240305,160000,191.77,192.12,191.61,192.12,28813,0
IBM.US,5,20240305,160500,192.115,192.115,191.73,191.8,47867,0
IBM.US,5,20240305,161000,191.85,192.39,191.72,192.26,79801,0
IBM.US,5,20240305,161500,192.25,192.43,192.21,192.275,25071,0
IBM.US,5,20240305,162000,192.25,192.36,191.9,191.9,71659,0
IBM.US,5,20240305,162500,191.87,192.22,191.59,192.115,55173,0
IBM.US,5,20240305,163000,192.1,192.36,192.01,192.085,62092,0
IBM.US,5,20240305,163500,192.08,192.38,192.05,192.19,71664,0
IBM.US,5,20240305,164000,192.23,192.4999,192.06,192.06,37791,0
IBM.US,5,20240305,164500,192.04,192.25,191.98,192.0622,38937,0
IBM.US,5,20240305,165000,192.03,192.2952,192.03,192.15,28758,0
IBM.US,5,20240305,165500,192.1556,192.31,192.13,192.27,26401,0
IBM.US,5,20240305,170000,192.28,192.56,192.14,192.53,54821,0
IBM.US,5,20240305,170500,192.515,192.74,192.365,192.7,70155,0
IBM.US,5,20240305,171000,192.705,192.72,192.1223,192.46,23787,0
IBM.US,5,20240305,171500,192.49,192.74,192.425,192.72,43386,0
IBM.US,5,20240305,172000,192.74,193.4294,192.61,193.34,81665,0
IBM.US,5,20240305,172500,193.34,193.6,193.085,193.55,51496,0
IBM.US,5,20240305,173000,193.565,193.565,192.81,192.835,42669,0
IBM.US,5,20240305,173500,192.84,192.92,192.22,192.57,30158,0
IBM.US,5,20240305,174000,192.535,192.98,192.4601,192.57,61278,0
IBM.US,5,20240305,174500,192.56,192.68,192.28,192.39,32772,0
IBM.US,5,20240305,175000,192.38,192.72,192.35,192.66,29602,0
IBM.US,5,20240305,175500,192.66,192.92,192.59,192.73,19967,0
IBM.US,5,20240305,180000,192.78,192.8438,192.68,192.76,8531,0
IBM.US,5,20240305,180500,192.725,192.95,192.5909,192.95,15212,0
IBM.US,5,20240305,181000,192.98,193.14,192.9,193.05,24821,0
IBM.US,5,20240305,181500,193.08,193.5899,193.08,193.44,151822,0
IBM.US,5,20240305,182000,193.43,193.66,193.36,193.62,36486,0
IBM.US,5,20240305,182500,193.6,193.94,193.5848,193.86,37413,0
IBM.US,5,20240305,183000,193.8427,193.8427,192.91,192.97,52801,0
IBM.US,5,20240305,183500,193.01,193.1218,192.95,193.01,20687,0
IBM.US,5,20240305,184000,193.01,193.31,192.94,193.28,17112,0
IBM.US,5,20240305,184500,193.29,193.44,193.21,193.275,11238,0
IBM.US,5,20240305,185000,193.28,193.29,193.01,193.245,13866,0
IBM.US,5,20240305,185500,193.25,193.43,193.2,193.28,19386,0
IBM.US,5,20240305,190000,193.31,193.49,193.26,193.39,20052,0
IBM.US,5,20240305,190500,193.385,193.58,193.36,193.58,15177,0
IBM.US,5,20240305,191000,193.58,193.59,193.36,193.51,26616,0
IBM.US,5,20240305,191500,193.505,193.63,193.25,193.26,13961,0
IBM.US,5,20240305,192000,193.26,193.26,193.02,193.11,20041,0
IBM.US,5,20240305,192500,193.1,193.525,193.1,193.525,25225,0
IBM.US,5,20240305,193000,193.52,193.64,193.355,193.53,19686,0
IBM.US,5,20240305,193500,193.49,193.575,193.34,193.5,15957,0
IBM.US,5,20240305,194000,193.515,193.53,193.15,193.17,39017,0
IBM.US,5,20240305,194500,193.17,193.3,193,193.09,37627,0
IBM.US,5,20240305,195000,193.08,193.14,192.69,192.8,23385,0
IBM.US,5,20240305,195500,192.81,192.81,192.43,192.44,29008,0
IBM.US,5,20240305,200000,192.44,192.56,192.18,192.19,29247,0
IBM.US,5,20240305,200500,192.19,192.44,192.16,192.4,18597,0
IBM.US,5,20240305,201000,192.36,192.68,192.31,192.63,26786,0
IBM.US,5,20240305,201500,192.63,192.89,192.5729,192.65,18451,0
IBM.US,5,20240305,202000,192.63,192.66,192.47,192.605,12938,0
IBM.US,5,20240305,202500,192.59,192.93,192.58,192.9,25619,0
IBM.US,5,20240305,203000,192.89,192.96,192.47,192.5,25543,0
IBM.US,5,20240305,203500,192.495,192.54,192.38,192.41,25232,0
IBM.US,5,20240305,204000,192.4,192.43,192.283,192.32,19686,0
IBM.US,5,20240305,204500,192.3265,192.3265,192.0307,192.05,23350,0
IBM.US,5,20240305,205000,192.06,192.17,192.0401,192.07,19311,0
IBM.US,5,20240305,205500,192.07,192.36,192.063,192.345,31959,0
IBM.US,5,20240305,210000,192.32,192.41,192.235,192.36,22500,0
IBM.US,5,20240305,210500,192.39,192.43,192.21,192.21,29678,0
IBM.US,5,20240305,211000,192.215,192.27,192.03,192.065,43291,0
IBM.US,5,20240305,211500,192.065,192.21,191.9101,192.015,35202,0
IBM.US,5,20240305,212000,192.035,192.08,191.6975,191.82,43602,0
IBM.US,5,20240305,212500,191.81,191.87,191.701,191.82,42006,0
IBM.US,5,20240305,213000,191.82,191.95,191.74,191.89,47023,0
IBM.US,5,20240305,213500,191.88,191.91,191.64,191.655,37812,0
IBM.US,5,20240305,214000,191.65,191.86,191.52,191.84,72559,0
IBM.US,5,20240305,214500,191.84,192.11,191.82,192.1,67361,0
IBM.US,5,20240305,215000,192.1,192.22,192.01,192.02,89821,0
IBM.US,5,20240305,215500,192.01,192.085,191.86,191.95,934078,0
IBM.US,5,20240306,153000,193.5,194.21,192.96,193.87,188079,0
IBM.US,5,20240306,153500,193.82,194.07,193.213,193.5,34470,0
IBM.US,5,20240306,154000,193.45,193.83,193.1,193.215,32271,0
IBM.US,5,20240306,154500,193.25,193.755,193.25,193.755,46329,0
IBM.US,5,20240306,155000,193.77,194.18,193.54,193.78,64237,0
IBM.US,5,20240306,155500,193.78,194.1,193.685,193.92,69947,0
IBM.US,5,20240306,160000,193.92,194.5607,193.745,194.3305,77799,0
IBM.US,5,20240306,160500,194.35,194.82,194.28,194.5299,64363,0
IBM.US,5,20240306,161000,194.55,194.61,194.1,194.2001,29667,0
IBM.US,5,20240306,161500,194.21,194.66,194.19,194.56,30231,0
IBM.US,5,20240306,162000,194.59,194.72,194.43,194.65,50601,0
IBM.US,5,20240306,162500,194.67,195.17,194.6101,195.13,99110,0
IBM.US,5,20240306,163000,195.11,195.25,194.9,195.24,55488,0
IBM.US,5,20240306,163500,195.1977,195.6,195.16,195.54,67575,0
IBM.US,5,20240306,164000,195.57,195.77,195.24,195.7597,87847,0
IBM.US,5,20240306,164500,195.74,196.22,195.74,196.074,110462,0
IBM.US,5,20240306,165000,196.035,196.155,195.7001,195.8057,88785,0
IBM.US,5,20240306,165500,195.8,196.0591,195.77,195.8,53039,0
IBM.US,5,20240306,170000,195.8,196.22,195.765,196.01,38564,0
IBM.US,5,20240306,170500,196.04,196.14,195.93,195.945,32219,0
IBM.US,5,20240306,171000,196.01,196.19,195.95,196.12,38660,0
IBM.US,5,20240306,171500,196.135,196.28,195.93,196.23,53810,0
IBM.US,5,20240306,172000,196.21,196.4958,196.17,196.47,45333,0
IBM.US,5,20240306,172500,196.47,196.8317,196.37,196.76,77721,0
IBM.US,5,20240306,173000,196.77,197.06,196.72,197.04,78800,0
IBM.US,5,20240306,173500,197.07,197.25,196.89,196.935,55216,0
IBM.US,5,20240306,174000,196.95,197.95,196.9,197.6399,166882,0
IBM.US,5,20240306,174500,197.6085,197.78,197,197.3088,100939,0
IBM.US,5,20240306,175000,197.33,197.59,197.21,197.54,50554,0
IBM.US,5,20240306,175500,197.51,197.58,197.15,197.28,77902,0
IBM.US,5,20240306,180000,197.26,197.31,196.91,197.09,48302,0
IBM.US,5,20240306,180500,197.085,197.16,196.75,197.0449,35554,0
IBM.US,5,20240306,181000,197.015,197.33,197.015,197.2,33214,0
IBM.US,5,20240306,181500,197.2175,197.25,196.9,196.975,29132,0
IBM.US,5,20240306,182000,196.96,197.18,196.8,197.17,19657,0
IBM.US,5,20240306,182500,197.2,197.5,197.18,197.43,25884,0
IBM.US,5,20240306,183000,197.39,197.62,197.36,197.518,20090,0
IBM.US,5,20240306,183500,197.53,197.615,197.38,197.565,17450,0
IBM.US,5,20240306,184000,197.565,197.6199,197.495,197.61,24313,0
IBM.US,5,20240306,184500,197.605,197.65,197.42,197.6061,29631,0
IBM.US,5,20240306,185000,197.59,197.75,197.55,197.6,28933,0
IBM.US,5,20240306,185500,197.61,197.79,197.54,197.79,21716,0
IBM.US,5,20240306,190000,197.84,197.89,197.7192,197.84,26977,0
IBM.US,5,20240306,190500,197.8367,197.84,197.48,197.64,31459,0
IBM.US,5,20240306,191000,197.65,197.75,197.52,197.645,22062,0
IBM.US,5,20240306,191500,197.64,197.86,197.53,197.86,27470,0
IBM.US,5,20240306,192000,197.8776,197.8776,197.6832,197.6832,21796,0
IBM.US,5,20240306,192500,197.7096,198.0799,197.7096,198.0099,55509,0
IBM.US,5,20240306,193000,197.9954,198.13,197.4,197.605,40903,0
IBM.US,5,20240306,193500,197.58,197.78,197.44,197.69,50757,0
IBM.US,5,20240306,194000,197.72,198.0599,197.68,198.05,36775,0
IBM.US,5,20240306,194500,198.04,198.05,197.56,197.78,46291,0
IBM.US,5,20240306,195000,197.77,197.77,197.24,197.29,33277,0
IBM.US,5,20240306,195500,197.29,197.66,197.2601,197.56,30527,0
IBM.US,5,20240306,200000,197.53,197.53,196.63,196.66,52127,0
IBM.US,5,20240306,200500,196.71,197.07,196.56,196.57,31839,0
IBM.US,5,20240306,201000,196.5253,196.57,196.14,196.19,42667,0
IBM.US,5,20240306,201500,196.22,196.22,195.9002,195.96,38825,0
IBM.US,5,20240306,202000,195.95,196.2599,195.94,196.03,26048,0
IBM.US,5,20240306,202500,196.04,196.22,195.66,196.12,31814,0
IBM.US,5,20240306,203000,196.19,196.21,195.4801,195.53,33666,0
IBM.US,5,20240306,203500,195.455,195.67,195.33,195.5,18456,0
IBM.US,5,20240306,204000,195.47,195.6499,195.38,195.58,23438,0
IBM.US,5,20240306,204500,195.58,195.58,195.2,195.29,30051,0
IBM.US,5,20240306,205000,195.29,195.71,195.27,195.52,32493,0
IBM.US,5,20240306,205500,195.54,195.54,195.295,195.45,19780,0
IBM.US,5,20240306,210000,195.42,195.59,195.29,195.59,24549,0
IBM.US,5,20240306,210500,195.59,195.81,195.54,195.7,29506,0
IBM.US,5,20240306,211000,195.67,195.755,195.42,195.48,26023,0
IBM.US,5,20240306,211500,195.49,195.92,195.49,195.72,29403,0
IBM.US,5,20240306,212000,195.72,195.8,195.48,195.505,24218,0
IBM.US,5,20240306,212500,195.52,195.725,195.5,195.69,22149,0
IBM.US,5,20240306,213000,195.7119,195.96,195.705,195.88,43578,0
IBM.US,5,20240306,213500,195.85,196.24,195.84,196.165,38845,0
IBM.US,5,20240306,214000,196.16,196.58,196.16,196.57,38508,0
IBM.US,5,20240306,214500,196.53,196.72,196.45,196.72,55415,0
IBM.US,5,20240306,215000,196.7,196.7,196.205,196.485,98257,0
IBM.US,5,20240306,215500,196.5,196.52,195.97,196.16,846593,0
IBM.US,5,20240307,153000,197.58,198.5,197.5186,197.805,165406,0
IBM.US,5,20240307,153500,197.7618,198.6445,197.5,198.585,39962,0
IBM.US,5,20240307,154000,198.65,198.73,197.56,197.61,43496,0
IBM.US,5,20240307,154500,197.69,198,197.4,197.5708,55656,0
IBM.US,5,20240307,155000,197.64,197.64,197.23,197.3,25227,0
IBM.US,5,20240307,155500,197.35,197.5372,197.04,197.475,21752,0
IBM.US,5,20240307,160000,197.4,197.43,196.74,196.76,57844,0
IBM.US,5,20240307,160500,196.79,197.28,196.7,197.1719,30908,0
IBM.US,5,20240307,161000,197.1587,197.41,196.995,197.045,34063,0
IBM.US,5,20240307,161500,197.08,197.33,196.83,197.1925,51768,0
IBM.US,5,20240307,162000,197.2,197.3099,196.74,196.785,25065,0
IBM.US,5,20240307,162500,196.83,196.83,196.43,196.55,43417,0
IBM.US,5,20240307,163000,196.5816,196.68,196.4399,196.54,22783,0
IBM.US,5,20240307,163500,196.55,196.55,196.14,196.38,45445,0
IBM.US,5,20240307,164000,196.385,196.69,196.3627,196.55,31591,0
IBM.US,5,20240307,164500,196.57,196.95,196.54,196.87,23175,0
IBM.US,5,20240307,165000,196.92,197.12,196.57,196.62,22035,0
IBM.US,5,20240307,165500,196.65,196.8711,196.5801,196.72,19302,0
IBM.US,5,20240307,170000,196.74,196.78,196.42,196.43,19725,0
IBM.US,5,20240307,170500,196.42,196.6,196.42,196.535,24048,0
IBM.US,5,20240307,171000,196.56,196.58,196.25,196.34,14586,0
IBM.US,5,20240307,171500,196.335,196.46,196.17,196.17,24292,0
IBM.US,5,20240307,172000,196.1632,196.47,196.1632,196.47,28554,0
IBM.US,5,20240307,172500,196.45,196.46,196.21,196.22,24319,0
IBM.US,5,20240307,173000,196.24,196.46,196.21,196.4239,23745,0
IBM.US,5,20240307,173500,196.44,196.44,196.18,196.35,18653,0
IBM.US,5,20240307,174000,196.37,196.39,196.16,196.3047,29211,0
IBM.US,5,20240307,174500,196.33,196.59,196.31,196.59,31647,0
IBM.US,5,20240307,175000,196.59,196.705,196.52,196.64,16732,0
IBM.US,5,20240307,175500,196.63,196.925,196.63,196.9,23567,0
IBM.US,5,20240307,180000,196.9,196.97,196.68,196.78,27987,0
IBM.US,5,20240307,180500,196.78,196.81,196.33,196.34,17158,0
IBM.US,5,20240307,181000,196.36,196.56,196.3,196.5,21253,0
IBM.US,5,20240307,181500,196.49,196.65,196.42,196.4287,14871,0
IBM.US,5,20240307,182000,196.41,196.54,196.35,196.54,16876,0
IBM.US,5,20240307,182500,196.535,196.8,196.535,196.72,28570,0
IBM.US,5,20240307,183000,196.73,196.88,196.64,196.83,30108,0
IBM.US,5,20240307,183500,196.86,196.985,196.765,196.8196,37589,0
IBM.US,5,20240307,184000,196.79,196.985,196.62,196.985,26775,0
IBM.US,5,20240307,184500,196.985,197.15,196.94,196.9867,32946,0
IBM.US,5,20240307,185000,196.99,197.22,196.91,197.15,15124,0
IBM.US,5,20240307,185500,197.17,197.33,197.07,197.3075,24285,0
IBM.US,5,20240307,190000,197.29,197.49,197.2801,197.465,32464,0
IBM.US,5,20240307,190500,197.45,197.47,197.345,197.45,16557,0
IBM.US,5,20240307,191000,197.46,197.6699,197.46,197.49,33505,0
IBM.US,5,20240307,191500,197.53,197.655,197.36,197.45,27453,0
IBM.US,5,20240307,192000,197.45,197.76,197.35,197.61,29604,0
IBM.US,5,20240307,192500,197.65,197.71,197.37,197.43,17204,0
IBM.US,5,20240307,193000,197.46,197.64,197.44,197.525,23308,0
IBM.US,5,20240307,193500,197.51,197.585,197.42,197.57,25422,0
IBM.US,5,20240307,194000,197.56,197.63,197.4455,197.63,16665,0
IBM.US,5,20240307,194500,197.635,197.7,197.53,197.65,24113,0
IBM.US,5,20240307,195000,197.66,197.85,197.59,197.76,33260,0
IBM.US,5,20240307,195500,197.78,197.83,197.7,197.77,19537,0
IBM.US,5,20240307,200000,197.78,197.92,197.7,197.915,17341,0
IBM.US,5,20240307,200500,197.9,197.92,197.78,197.85,30539,0
IBM.US,5,20240307,201000,197.85,198.09,197.83,198.075,28030,0
IBM.US,5,20240307,201500,198.09,198.15,197.94,198.095,39051,0
IBM.US,5,20240307,202000,198.09,198.13,197.71,197.72,43607,0
IBM.US,5,20240307,202500,197.695,197.695,197.37,197.54,47081,0
IBM.US,5,20240307,203000,197.515,197.73,197.42,197.69,20416,0
IBM.US,5,20240307,203500,197.7,197.7,197.34,197.35,25887,0
IBM.US,5,20240307,204000,197.39,197.4054,197.01,197.025,35251,0
IBM.US,5,20240307,204500,197.025,197.225,196.97,197.2,26662,0
IBM.US,5,20240307,205000,197.16,197.34,197.16,197.1799,21596,0
IBM.US,5,20240307,205500,197.18,197.24,196.99,197.11,28798,0
IBM.US,5,20240307,210000,197.105,197.105,196.78,196.935,41903,0
IBM.US,5,20240307,210500,196.92,196.9425,196.71,196.7891,23636,0
IBM.US,5,20240307,211000,196.78,197.02,196.78,196.915,36640,0
IBM.US,5,20240307,211500,196.9,196.935,196.66,196.77,41271,0
IBM.US,5,20240307,212000,196.74,196.77,196.6,196.75,24405,0
IBM.US,5,20240307,212500,196.74,196.77,196.68,196.68,21544,0
IBM.US,5,20240307,213000,196.69,196.9,196.66,196.9,21747,0
IBM.US,5,20240307,213500,196.9052,196.91,196.79,196.82,29257,0
IBM.US,5,20240307,214000,196.84,196.99,196.84,196.94,35563,0
IBM.US,5,20240307,214500,196.935,196.95,196.76,196.79,38333,0
IBM.US,5,20240307,215000,196.77,196.88,196.57,196.88,71939,0
IBM.US,5,20240307,215500,196.93,197.175,196.49,196.54,831359,0
IBM.US,5,20240308,153000,196.06,196.6399,195.62,196.3649,106708,0
IBM.US,5,20240308,153500,196.29,196.355,195.9,195.95,23370,0
IBM.US,5,20240308,154000,195.955,196.2866,195.91,196.21,23059,0
IBM.US,5,20240308,154500,196.25,196.65,196.07,196.65,10532,0
IBM.US,5,20240308,155000,196.67,196.9169,196.42,196.9169,17940,0
IBM.US,5,20240308,155500,196.92,197,196.69,196.98,21851,0
IBM.US,5,20240308,160000,197,197.35,196.9409,197.35,21079,0
IBM.US,5,20240308,160500,197.31,197.36,196.74,196.74,22288,0
IBM.US,5,20240308,161000,196.77,196.81,196.535,196.72,17293,0
IBM.US,5,20240308,161500,196.76,196.98,196.7309,196.775,11132,0
IBM.US,5,20240308,162000,196.82,197.05,196.78,197.05,24325,0
IBM.US,5,20240308,162500,197.04,197.0817,196.81,196.94,19487,0
IBM.US,5,20240308,163000,196.96,197.29,196.94,197.15,21736,0
IBM.US,5,20240308,163500,197.17,197.46,197.05,197.2823,28683,0
IBM.US,5,20240308,164000,197.31,197.31,197.13,197.21,48587,0
IBM.US,5,20240308,164500,197.215,197.45,197.14,197.375,33832,0
IBM.US,5,20240308,165000,197.34,197.6512,197.28,197.6512,21121,0
IBM.US,5,20240308,165500,197.6899,197.77,197.48,197.5518,20629,0
IBM.US,5,20240308,170000,197.54,197.5833,197.09,197.215,27367,0
IBM.US,5,20240308,170500,197.19,197.19,196.7,196.87,32761,0
IBM.US,5,20240308,171000,196.85,196.86,196.51,196.74,26488,0
IBM.US,5,20240308,171500,196.74,196.83,196.62,196.685,20604,0
IBM.US,5,20240308,172000,196.685,196.83,196.48,196.51,38998,0
IBM.US,5,20240308,172500,196.55,196.65,196.39,196.5,20570,0
IBM.US,5,20240308,173000,196.46,196.775,196.41,196.75,25085,0
IBM.US,5,20240308,173500,196.77,196.79,196.53,196.5814,20484,0
IBM.US,5,20240308,174000,196.58,196.61,196.2454,196.41,26956,0
IBM.US,5,20240308,174500,196.4205,196.49,196.26,196.425,23873,0
IBM.US,5,20240308,175000,196.42,196.52,196.27,196.39,13904,0
IBM.US,5,20240308,175500,196.4,196.41,196.18,196.32,21270,0
IBM.US,5,20240308,180000,196.295,196.295,195.8731,195.95,55804,0
IBM.US,5,20240308,180500,195.935,196,195.53,195.54,43769,0
IBM.US,5,20240308,181000,195.61,195.69,195.34,195.39,35342,0
IBM.US,5,20240308,181500,195.43,195.69,195.42,195.5598,65773,0
IBM.US,5,20240308,182000,195.5416,195.673,195.51,195.529,37740,0
IBM.US,5,20240308,182500,195.5411,195.72,195.53,195.7,24403,0
IBM.US,5,20240308,183000,195.7,195.83,195.63,195.8,18503,0
IBM.US,5,20240308,183500,195.78,195.8,195.65,195.74,14152,0
IBM.US,5,20240308,184000,195.74,196.01,195.64,195.69,28330,0
IBM.US,5,20240308,184500,195.71,195.71,195.55,195.581,13500,0
IBM.US,5,20240308,185000,195.6,195.6,195.19,195.22,16417,0
IBM.US,5,20240308,185500,195.23,195.25,194.97,195.14,56188,0
IBM.US,5,20240308,190000,195.13,195.21,194.96,195.13,16299,0
IBM.US,5,20240308,190500,195.1146,195.4,195.055,195.32,18374,0
IBM.US,5,20240308,191000,195.31,195.51,195.31,195.365,11153,0
IBM.US,5,20240308,191500,195.365,195.545,195.365,195.41,13854,0
IBM.US,5,20240308,192000,195.37,195.4,195.08,195.08,11043,0
IBM.US,5,20240308,192500,195.08,195.2357,194.96,195.05,18437,0
IBM.US,5,20240308,193000,195.01,195.02,194.765,194.77,21525,0
IBM.US,5,20240308,193500,194.75,194.81,194.63,194.655,27412,0
IBM.US,5,20240308,194000,194.65,194.77,194.59,194.75,24251,0
IBM.US,5,20240308,194500,194.71,194.8,194.63,194.68,27662,0
IBM.US,5,20240308,195000,194.7,194.84,194.5,194.57,19476,0
IBM.US,5,20240308,195500,194.6,194.69,194.38,194.63,15508,0
IBM.US,5,20240308,200000,194.63,195.14,194.615,195.1,13736,0
IBM.US,5,20240308,200500,195.17,195.34,195,195.315,15262,0
IBM.US,5,20240308,201000,195.34,195.385,195.23,195.32,21102,0
IBM.US,5,20240308,201500,195.37,195.5,195.26,195.3992,12878,0
IBM.US,5,20240308,202000,195.41,195.74,195.41,195.7,14662,0
IBM.US,5,20240308,202500,195.78,195.8895,195.6758,195.76,13324,0
IBM.US,5,20240308,203000,195.8,195.92,195.64,195.67,38708,0
IBM.US,5,20240308,203500,195.6691,195.91,195.655,195.7876,12655,0
IBM.US,5,20240308,204000,195.775,195.88,195.74,195.8457,20191,0
IBM.US,5,20240308,204500,195.845,195.915,195.75,195.82,11581,0
IBM.US,5,20240308,205000,195.85,196.1999,195.85,196.07,28126,0
IBM.US,5,20240308,205500,196.11,196.1802,195.93,196.03,26277,0
IBM.US,5,20240308,210000,196.02,196.34,196.015,196.29,22482,0
IBM.US,5,20240308,210500,196.31,196.31,196.09,196.09,16489,0
IBM.US,5,20240308,211000,196.07,196.09,195.82,196.03,16356,0
IBM.US,5,20240308,211500,196.07,196.1,195.9,195.99,11608,0
IBM.US,5,20240308,212000,195.97,196.04,195.88,195.965,17598,0
IBM.US,5,20240308,212500,195.963,196.04,195.51,195.6,30987,0
IBM.US,5,20240308,213000,195.57,195.98,195.54,195.95,34517,0
IBM.US,5,20240308,213500,195.97,196.08,195.74,195.78,23347,0
IBM.US,5,20240308,214000,195.78,196.04,195.78,195.84,45005,0
IBM.US,5,20240308,214500,195.87,196.04,195.86,196,44015,0
IBM.US,5,20240308,215000,196.03,196.17,195.87,196.17,70222,0
IBM.US,5,20240308,215500,196.16,196.19,195.805,195.95,663984,0
IBM.US,5,20240311,143000,195.09,195.3775,194.38,194.65,220704,0
IBM.US,5,20240311,143500,194.535,194.7,194.105,194.33,30916,0
IBM.US,5,20240311,144000,194.31,194.74,194.27,194.74,20058,0
IBM.US,5,20240311,144500,194.71,194.78,194.21,194.3264,26495,0
IBM.US,5,20240311,145000,194.36,194.48,193.53,193.57,42859,0
IBM.US,5,20240311,145500,193.61,193.645,192.93,193.01,53960,0
IBM.US,5,20240311,150000,193.03,193.475,192.81,193.44,31838,0
IBM.US,5,20240311,150500,193.385,193.5399,193.2,193.42,25332,0
IBM.US,5,20240311,151000,193.385,193.42,192.735,192.8,42052,0
IBM.US,5,20240311,151500,192.79,193.13,192.68,192.9681,30189,0
IBM.US,5,20240311,152000,192.945,193.02,192.355,192.38,25707,0
IBM.US,5,20240311,152500,192.38,192.59,192.2,192.56,31321,0
IBM.US,5,20240311,153000,192.59,192.91,192.57,192.7592,33632,0
IBM.US,5,20240311,153500,192.745,192.78,192.14,192.182,27818,0
IBM.US,5,20240311,154000,192.14,192.355,192.14,192.2101,22211,0
IBM.US,5,20240311,154500,192.21,192.22,191.9,192.01,34884,0
IBM.US,5,20240311,155000,192.03,192.25,191.9501,192.13,40209,0
IBM.US,5,20240311,155500,192.13,192.32,192.03,192.19,33890,0
IBM.US,5,20240311,160000,192.19,192.32,191.87,191.885,21799,0
IBM.US,5,20240311,160500,191.89,191.99,191.62,191.73,42111,0
IBM.US,5,20240311,161000,191.71,191.71,191.45,191.54,28349,0
IBM.US,5,20240311,161500,191.5,191.5,191.1,191.1,26019,0
IBM.US,5,20240311,162000,191.125,191.22,190.88,191.14,43570,0
IBM.US,5,20240311,162500,191.17,191.292,190.99,191.09,38941,0
IBM.US,5,20240311,163000,191.105,191.69,190.96,191.69,44091,0
IBM.US,5,20240311,163500,191.68,191.94,191.6,191.61,36198,0
IBM.US,5,20240311,164000,191.63,191.8256,191.62,191.74,18086,0
IBM.US,5,20240311,164500,191.76,192.26,191.7,192.26,31225,0
IBM.US,5,20240311,165000,192.29,192.36,192.09,192.13,26212,0
IBM.US,5,20240311,165500,192.125,192.56,192.11,192.56,31698,0
IBM.US,5,20240311,170000,192.58,192.79,192.365,192.395,25021,0
IBM.US,5,20240311,170500,192.36,192.845,192.32,192.75,24854,0
IBM.US,5,20240311,171000,192.745,192.77,192.44,192.52,15626,0
IBM.US,5,20240311,171500,192.52,192.7647,192.46,192.735,25072,0
IBM.US,5,20240311,172000,192.72,192.91,192.69,192.85,16779,0
IBM.US,5,20240311,172500,192.83,192.84,192.61,192.78,19289,0
IBM.US,5,20240311,173000,192.77,192.8747,192.5214,192.57,21742,0
IBM.US,5,20240311,173500,192.575,192.575,192.36,192.41,16556,0
IBM.US,5,20240311,174000,192.42,192.68,192.42,192.49,12770,0
IBM.US,5,20240311,174500,192.48,192.5,192.32,192.35,16651,0
IBM.US,5,20240311,175000,192.35,192.45,192.215,192.315,18922,0
IBM.US,5,20240311,175500,192.33,192.33,192.17,192.23,15316,0
IBM.US,5,20240311,180000,192.22,192.22,191.97,192.155,20628,0
IBM.US,5,20240311,180500,192.12,192.2,191.99,192.095,16268,0
IBM.US,5,20240311,181000,192.08,192.2,191.8725,191.92,8820,0
IBM.US,5,20240311,181500,191.92,192,191.79,191.91,18129,0
IBM.US,5,20240311,182000,191.91,192.04,191.87,191.88,16488,0
IBM.US,5,20240311,182500,191.91,192.36,191.87,192.255,32369,0
IBM.US,5,20240311,183000,192.26,192.319,191.93,191.95,15573,0
IBM.US,5,20240311,183500,191.98,191.98,191.83,191.8932,10390,0
IBM.US,5,20240311,184000,191.87,192.18,191.87,192.18,20264,0
IBM.US,5,20240311,184500,192.2,192.33,192.165,192.27,12844,0
IBM.US,5,20240311,185000,192.3,192.3125,192.045,192.17,20933,0
IBM.US,5,20240311,185500,192.16,192.27,192.09,192.23,18183,0
IBM.US,5,20240311,190000,192.24,192.3,192.22,192.25,14622,0
IBM.US,5,20240311,190500,192.2502,192.2502,192.08,192.15,16143,0
IBM.US,5,20240311,191000,192.15,192.23,191.84,191.86,17147,0
IBM.US,5,20240311,191500,191.87,192.06,191.87,192.0034,21853,0
IBM.US,5,20240311,192000,192.01,192.08,191.89,191.95,21539,0
IBM.US,5,20240311,192500,191.9769,191.98,191.83,191.9304,15903,0
IBM.US,5,20240311,193000,191.95,191.964,191.51,191.53,29371,0
IBM.US,5,20240311,193500,191.54,191.67,191.46,191.65,23404,0
IBM.US,5,20240311,194000,191.67,191.81,191.67,191.76,16691,0
IBM.US,5,20240311,194500,191.775,191.79,191.47,191.5,17327,0
IBM.US,5,20240311,195000,191.53,191.56,191.26,191.28,18819,0
IBM.US,5,20240311,195500,191.28,191.3,191.06,191.1941,34229,0
IBM.US,5,20240311,200000,191.19,191.19,191.02,191.15,25248,0
IBM.US,5,20240311,200500,191.1456,191.22,191.11,191.11,21398,0
IBM.US,5,20240311,201000,191.105,191.205,191.04,191.18,31223,0
IBM.US,5,20240311,201500,191.19,191.21,191.025,191.05,36209,0
IBM.US,5,20240311,202000,191.045,191.35,190.98,191.29,32659,0
IBM.US,5,20240311,202500,191.3,191.47,191.23,191.32,37000,0
IBM.US,5,20240311,203000,191.32,191.67,191.25,191.3,49613,0
IBM.US,5,20240311,203500,191.295,191.38,191.2,191.3713,35882,0
IBM.US,5,20240311,204000,191.38,191.8,191.36,191.78,54125,0
IBM.US,5,20240311,204500,191.79,191.97,191.41,191.45,64454,0
IBM.US,5,20240311,205000,191.45,191.71,191.37,191.71,120230,0
IBM.US,5,20240311,205500,191.72,191.9,191.67,191.73,709609,0
IBM.US,5,20240312,143000,192.5,193.29,192.15,193.09,47559,0
IBM.US,5,20240312,143500,193.0001,193.81,192.94,193.81,21534,0
IBM.US,5,20240312,144000,193.77,193.86,193.23,193.6,12850,0
IBM.US,5,20240312,144500,193.64,193.73,193.06,193.73,48371,0
IBM.US,5,20240312,145000,193.75,194.84,193.74,194.65,69091,0
IBM.US,5,20240312,145500,194.73,195.22,194.6756,194.92,50077,0
IBM.US,5,20240312,150000,194.92,194.97,194.615,194.78,30184,0
IBM.US,5,20240312,150500,194.74,195.625,194.71,195.57,46992,0
IBM.US,5,20240312,151000,195.54,195.8,195.49,195.62,35467,0
IBM.US,5,20240312,151500,195.655,195.83,195.36,195.55,41208,0
IBM.US,5,20240312,152000,195.57,195.87,195.3138,195.87,43351,0
IBM.US,5,20240312,152500,195.855,196.68,195.83,196.5,58929,0
IBM.US,5,20240312,153000,196.52,197.03,196.4945,196.98,70781,0
IBM.US,5,20240312,153500,196.96,197.39,196.93,197.03,90332,0
IBM.US,5,20240312,154000,197.035,197.35,196.96,197.275,67694,0
IBM.US,5,20240312,154500,197.29,197.47,196.91,197.25,67704,0
IBM.US,5,20240312,155000,197.23,197.6,197.08,197.4911,92471,0
IBM.US,5,20240312,155500,197.44,197.8,197.41,197.8,81637,0
IBM.US,5,20240312,160000,197.79,198,197.68,197.83,70233,0
IBM.US,5,20240312,160500,197.87,198.4,197.71,198.38,107513,0
IBM.US,5,20240312,161000,198.37,198.635,198.26,198.635,103500,0
IBM.US,5,20240312,161500,198.635,199.18,198.48,198.95,140661,0
IBM.US,5,20240312,162000,198.98,199.01,198.45,198.7393,61886,0
IBM.US,5,20240312,162500,198.79,198.845,198.22,198.23,37061,0
IBM.US,5,20240312,163000,198.17,198.7499,198.05,198.58,43385,0
IBM.US,5,20240312,163500,198.54,198.87,198.44,198.82,46242,0
IBM.US,5,20240312,164000,198.84,198.87,198.4029,198.495,49364,0
IBM.US,5,20240312,164500,198.48,198.71,198.44,198.56,36924,0
IBM.US,5,20240312,165000,198.58,198.84,198.5006,198.8154,22884,0
IBM.US,5,20240312,165500,198.84,198.86,198.67,198.76,25255,0
IBM.US,5,20240312,170000,198.76,198.8,198.465,198.47,26505,0
IBM.US,5,20240312,170500,198.465,198.465,197.957,198,31374,0
IBM.US,5,20240312,171000,198.01,198.145,197.98,198.1381,19188,0
IBM.US,5,20240312,171500,198.12,198.12,197.86,197.86,26094,0
IBM.US,5,20240312,172000,197.82,198.03,197.78,197.855,22137,0
IBM.US,5,20240312,172500,197.84,198.04,197.82,197.92,21592,0
IBM.US,5,20240312,173000,197.98,197.9999,197.66,197.66,17007,0
IBM.US,5,20240312,173500,197.66,197.7,197.32,197.355,27260,0
IBM.US,5,20240312,174000,197.33,197.335,196.94,196.97,24408,0
IBM.US,5,20240312,174500,196.93,196.93,196.61,196.79,30374,0
IBM.US,5,20240312,175000,196.78,196.87,196.39,196.5785,28512,0
IBM.US,5,20240312,175500,196.54,196.83,196.54,196.79,21923,0
IBM.US,5,20240312,180000,196.82,196.92,196.52,196.57,31943,0
IBM.US,5,20240312,180500,196.52,196.56,196.01,196.0574,17832,0
IBM.US,5,20240312,181000,196.045,196.33,196.01,196.265,28913,0
IBM.US,5,20240312,181500,196.28,197.16,196.24,197.16,32701,0
IBM.US,5,20240312,182000,197.16,197.2,196.6001,196.7,17610,0
IBM.US,5,20240312,182500,196.7,196.72,196.12,196.12,11165,0
IBM.US,5,20240312,183000,196.105,196.22,196.01,196.18,15815,0
IBM.US,5,20240312,183500,196.185,196.57,196.185,196.57,10651,0
IBM.US,5,20240312,184000,196.58,196.955,196.575,196.9,12884,0
IBM.US,5,20240312,184500,196.9,196.94,196.85,196.8701,7781,0
IBM.US,5,20240312,185000,196.885,197.18,196.87,197.11,14639,0
IBM.US,5,20240312,185500,197.04,197.28,196.99,197.11,13573,0
IBM.US,5,20240312,190000,197.115,197.48,197.09,197.4634,15229,0
IBM.US,5,20240312,190500,197.49,197.49,197.15,197.2099,17381,0
IBM.US,5,20240312,191000,197.195,197.36,197.16,197.24,22136,0
IBM.US,5,20240312,191500,197.17,197.31,197.15,197.2388,8522,0
IBM.US,5,20240312,192000,197.24,197.5,197.23,197.48,20970,0
IBM.US,5,20240312,192500,197.48,197.51,197.28,197.315,13453,0
IBM.US,5,20240312,193000,197.315,197.75,197.235,197.58,25440,0
IBM.US,5,20240312,193500,197.62,197.7,197.6,197.7,20103,0
IBM.US,5,20240312,194000,197.6901,197.85,197.32,197.4,62459,0
IBM.US,5,20240312,194500,197.365,197.87,197.365,197.8363,22134,0
IBM.US,5,20240312,195000,197.85,198.2,197.835,198.14,16854,0
IBM.US,5,20240312,195500,198.13,198.2999,198.04,198.1,18863,0
IBM.US,5,20240312,200000,198.11,198.19,198,198.03,23540,0
IBM.US,5,20240312,200500,198.015,198.08,197.95,198.03,35358,0
IBM.US,5,20240312,201000,198.03,198.28,198.01,198.04,23384,0
IBM.US,5,20240312,201500,198.035,198.21,197.94,198.21,23999,0
IBM.US,5,20240312,202000,198.2097,198.34,198.095,198.33,33107,0
IBM.US,5,20240312,202500,198.32,198.6,198.32,198.5997,31955,0
IBM.US,5,20240312,203000,198.585,198.6,198.36,198.46,47868,0
IBM.US,5,20240312,203500,198.445,198.56,198.2,198.265,40792,0
IBM.US,5,20240312,204000,198.265,198.54,198.02,198.02,31721,0
IBM.US,5,20240312,204500,198,198.09,197.86,197.94,54049,0
IBM.US,5,20240312,205000,197.94,198.15,197.89,198.12,83083,0
IBM.US,5,20240312,205500,198.13,198.36,197.66,197.78,817329,0
IBM.US,5,20240313,143000,197.55,198.06,197.125,197.4452,128007,0
IBM.US,5,20240313,143500,197.39,197.57,196.88,197.13,21753,0
IBM.US,5,20240313,144000,197.08,197.125,196.73,196.8399,16355,0
IBM.US,5,20240313,144500,196.845,197.56,196.8,197.21,42360,0
IBM.US,5,20240313,145000,197.21,197.32,196.76,196.92,33040,0
IBM.US,5,20240313,145500,196.9374,197.03,196.56,196.93,32919,0
IBM.US,5,20240313,150000,196.88,197.2297,196.68,197.2297,25797,0
IBM.US,5,20240313,150500,197.19,197.2,196.64,196.8907,32260,0
IBM.US,5,20240313,151000,196.95,197.21,196.93,197.0909,22784,0
IBM.US,5,20240313,151500,197.13,197.2752,197,197.15,11996,0
IBM.US,5,20240313,152000,197.145,197.47,197.1,197.415,25271,0
IBM.US,5,20240313,152500,197.41,197.44,197.1,197.2,16027,0
IBM.US,5,20240313,153000,197.19,197.205,197.02,197.1,23992,0
IBM.US,5,20240313,153500,197.1,197.12,196.73,196.75,18010,0
IBM.US,5,20240313,154000,196.77,196.79,196.58,196.7,18483,0
IBM.US,5,20240313,154500,196.699,196.93,196.533,196.91,29134,0
IBM.US,5,20240313,155000,196.9,197.1,196.77,196.86,34729,0
IBM.US,5,20240313,155500,196.81,196.82,196.45,196.77,34752,0
IBM.US,5,20240313,160000,196.8,196.84,196.6,196.795,25970,0
IBM.US,5,20240313,160500,196.81,196.99,196.7,196.99,19841,0
IBM.US,5,20240313,161000,196.99,197.12,196.96,197.12,25825,0
IBM.US,5,20240313,161500,197.1,197.15,196.76,196.98,43032,0
IBM.US,5,20240313,162000,196.98,197.25,196.98,197.06,26367,0
IBM.US,5,20240313,162500,197,197.27,196.95,196.995,24624,0
IBM.US,5,20240313,163000,196.985,197.32,196.95,197.24,27096,0
IBM.US,5,20240313,163500,197.23,197.31,196.87,196.89,17209,0
IBM.US,5,20240313,164000,196.81,196.94,196.64,196.67,19464,0
IBM.US,5,20240313,164500,196.6795,196.6795,196.5013,196.54,14710,0
IBM.US,5,20240313,165000,196.55,196.6474,196.52,196.52,20704,0
IBM.US,5,20240313,165500,196.54,196.56,196.32,196.37,17884,0
IBM.US,5,20240313,170000,196.36,196.46,196.19,196.42,59666,0
IBM.US,5,20240313,170500,196.34,196.668,196.33,196.54,13837,0
IBM.US,5,20240313,171000,196.519,196.6193,196.44,196.58,8761,0
IBM.US,5,20240313,171500,196.6,196.77,196.53,196.6425,13973,0
IBM.US,5,20240313,172000,196.61,196.705,196.49,196.49,15691,0
IBM.US,5,20240313,172500,196.52,196.59,196.46,196.54,11611,0
IBM.US,5,20240313,173000,196.54,196.63,196.39,196.43,12767,0
IBM.US,5,20240313,173500,196.4,196.43,195.96,196,25319,0
IBM.US,5,20240313,174000,195.99,196.21,195.9,196.21,24758,0
IBM.US,5,20240313,174500,196.22,196.66,196.22,196.6,15736,0
IBM.US,5,20240313,175000,196.61,196.66,196.1,196.16,31498,0
IBM.US,5,20240313,175500,196.17,196.26,196.12,196.18,9187,0
IBM.US,5,20240313,180000,196.22,196.4677,196.17,196.38,16630,0
IBM.US,5,20240313,180500,196.39,196.6,196.3601,196.56,5491,0
IBM.US,5,20240313,181000,196.6,196.68,196.52,196.67,10100,0
IBM.US,5,20240313,181500,196.694,196.7,196.61,196.635,7409,0
IBM.US,5,20240313,182000,196.62,196.78,196.61,196.765,16352,0
IBM.US,5,20240313,182500,196.79,196.845,196.59,196.68,11437,0
IBM.US,5,20240313,183000,196.69,196.95,196.68,196.755,20250,0
IBM.US,5,20240313,183500,196.77,196.86,196.66,196.6626,11399,0
IBM.US,5,20240313,184000,196.6377,196.77,196.58,196.6,15474,0
IBM.US,5,20240313,184500,196.59,196.86,196.57,196.81,19904,0
IBM.US,5,20240313,185000,196.7907,196.8901,196.7907,196.831,9167,0
IBM.US,5,20240313,185500,196.85,196.9,196.7726,196.775,9273,0
IBM.US,5,20240313,190000,196.77,196.835,196.73,196.81,9359,0
IBM.US,5,20240313,190500,196.81,196.86,196.61,196.705,25728,0
IBM.US,5,20240313,191000,196.72,196.88,196.72,196.77,11306,0
IBM.US,5,20240313,191500,196.79,196.85,196.635,196.6375,8193,0
IBM.US,5,20240313,192000,196.6,196.6598,196.48,196.53,14970,0
IBM.US,5,20240313,192500,196.54,196.639,196.49,196.525,8991,0
IBM.US,5,20240313,193000,196.525,196.64,196.525,196.59,13074,0
IBM.US,5,20240313,193500,196.6,196.635,196.45,196.45,8099,0
IBM.US,5,20240313,194000,196.48,196.49,196.37,196.3967,10888,0
IBM.US,5,20240313,194500,196.4,196.45,196.37,196.415,9896,0
IBM.US,5,20240313,195000,196.42,196.53,196.41,196.48,11680,0
IBM.US,5,20240313,195500,196.46,196.51,196.29,196.31,15672,0
IBM.US,5,20240313,200000,196.31,196.37,196.248,196.28,11101,0
IBM.US,5,20240313,200500,196.26,196.35,196.2,196.26,19026,0
IBM.US,5,20240313,201000,196.24,196.31,196.2,196.262,19476,0
IBM.US,5,20240313,201500,196.235,196.3,196.1,196.17,13568,0
IBM.US,5,20240313,202000,196.15,196.17,196.095,196.1053,10684,0
IBM.US,5,20240313,202500,196.105,196.135,195.32,195.6,43119,0
IBM.US,5,20240313,203000,195.565,196.01,195.565,196.01,39857,0
IBM.US,5,20240313,203500,196.05,196.18,195.98,196.12,16340,0
IBM.US,5,20240313,204000,196.14,196.35,196.11,196.28,27042,0
IBM.US,5,20240313,204500,196.26,196.39,196.16,196.385,39930,0
IBM.US,5,20240313,205000,196.41,196.54,196.23,196.52,55509,0
IBM.US,5,20240313,205500,196.52,196.78,196.4,196.7,1130275,0
IBM.US,5,20240314,143000,196.95,197.748,196.87,196.97,82639,0
IBM.US,5,20240314,143500,197.26,197.4,196.87,197.18,16379,0
IBM.US,5,20240314,144000,197.16,197.24,196.886,196.9166,35789,0
IBM.US,5,20240314,144500,196.935,196.9366,195.99,196.05,27989,0
IBM.US,5,20240314,145000,195.98,196.08,195.6353,195.74,23197,0
IBM.US,5,20240314,145500,195.7555,195.8,195.32,195.32,18984,0
IBM.US,5,20240314,150000,195.3813,195.3813,195.1,195.28,22531,0
IBM.US,5,20240314,150500,195.3,195.3,194.99,195.29,17232,0
IBM.US,5,20240314,151000,195.295,195.58,195.1,195.5,18546,0
IBM.US,5,20240314,151500,195.545,195.61,195.18,195.18,16970,0
IBM.US,5,20240314,152000,195.17,195.19,194.94,195.13,17883,0
IBM.US,5,20240314,152500,195.15,195.154,194.8,194.91,23040,0
IBM.US,5,20240314,153000,194.94,195.16,194.66,194.67,27637,0
IBM.US,5,20240314,153500,194.71,194.89,194.53,194.63,32394,0
IBM.US,5,20240314,154000,194.65,194.77,194.42,194.57,25802,0
IBM.US,5,20240314,154500,194.56,194.936,194.55,194.756,22343,0
IBM.US,5,20240314,155000,194.79,194.85,194.405,194.45,37386,0
IBM.US,5,20240314,155500,194.4,194.49,194.11,194.33,30600,0
IBM.US,5,20240314,160000,194.325,194.63,194.26,194.605,16287,0
IBM.US,5,20240314,160500,194.58,194.75,194.5797,194.68,18560,0
IBM.US,5,20240314,161000,194.685,194.93,194.63,194.83,18719,0
IBM.US,5,20240314,161500,194.805,194.98,194.75,194.94,18744,0
IBM.US,5,20240314,162000,194.905,194.905,194.61,194.695,18748,0
IBM.US,5,20240314,162500,194.73,194.91,194.7095,194.85,15685,0
IBM.US,5,20240314,163000,194.85,194.915,194.6,194.705,10254,0
IBM.US,5,20240314,163500,194.68,194.76,194.54,194.6633,21852,0
IBM.US,5,20240314,164000,194.68,194.78,194.54,194.58,17719,0
IBM.US,5,20240314,164500,194.55,194.645,194.5307,194.645,17260,0
IBM.US,5,20240314,165000,194.67,194.735,194.58,194.58,16575,0
IBM.US,5,20240314,165500,194.56,194.7,194.5,194.68,18313,0
IBM.US,5,20240314,170000,194.7,194.8,194.57,194.59,14248,0
IBM.US,5,20240314,170500,194.59,194.59,194.34,194.43,28256,0
IBM.US,5,20240314,171000,194.41,194.46,194.21,194.32,19036,0
IBM.US,5,20240314,171500,194.32,194.5,194.3,194.485,15666,0
IBM.US,5,20240314,172000,194.47,194.99,194.445,194.955,19628,0
IBM.US,5,20240314,172500,194.97,194.975,194.6463,194.745,15808,0
IBM.US,5,20240314,173000,194.73,194.74,194.56,194.68,15188,0
IBM.US,5,20240314,173500,194.675,194.75,194.54,194.54,17401,0
IBM.US,5,20240314,174000,194.52,194.56,194.34,194.3499,32800,0
IBM.US,5,20240314,174500,194.35,194.49,194.28,194.35,31370,0
IBM.US,5,20240314,175000,194.31,194.87,194.28,194.65,34338,0
IBM.US,5,20240314,175500,194.655,194.76,194.44,194.515,21371,0
IBM.US,5,20240314,180000,194.5,194.56,194.38,194.52,14750,0
IBM.US,5,20240314,180500,194.515,194.54,194.345,194.4913,17886,0
IBM.US,5,20240314,181000,194.46,194.59,194.34,194.59,19688,0
IBM.US,5,20240314,181500,194.59,194.59,194.075,194.09,25519,0
IBM.US,5,20240314,182000,194.08,194.14,193.8275,194.01,29083,0
IBM.US,5,20240314,182500,193.985,194.04,193.84,193.84,15132,0
IBM.US,5,20240314,183000,193.85,193.99,193.675,193.91,18657,0
IBM.US,5,20240314,183500,193.885,193.9799,193.851,193.89,14530,0
IBM.US,5,20240314,184000,193.94,193.98,193.78,193.96,13770,0
IBM.US,5,20240314,184500,193.95,193.97,193.83,193.97,14705,0
IBM.US,5,20240314,185000,193.99,194.08,193.94,194,22262,0
IBM.US,5,20240314,185500,194,194.01,193.775,193.83,26114,0
IBM.US,5,20240314,190000,193.83,194.0599,193.82,193.88,23280,0
IBM.US,5,20240314,190500,193.885,194.03,193.875,194.0088,16232,0
IBM.US,5,20240314,191000,194.01,194.04,193.92,193.98,17151,0
IBM.US,5,20240314,191500,193.98,194,193.86,193.89,20777,0
IBM.US,5,20240314,192000,193.915,193.93,193.6,193.63,19984,0
IBM.US,5,20240314,192500,193.61,193.7,193.56,193.635,25096,0
IBM.US,5,20240314,193000,193.63,193.7025,193.44,193.7025,27309,0
IBM.US,5,20240314,193500,193.69,193.87,193.65,193.86,19617,0
IBM.US,5,20240314,194000,193.8718,194.07,193.8318,194.055,13461,0
IBM.US,5,20240314,194500,194.04,194.04,193.85,193.85,11162,0
IBM.US,5,20240314,195000,193.84,193.86,193.64,193.67,14495,0
IBM.US,5,20240314,195500,193.67,193.77,193.54,193.69,13253,0
IBM.US,5,20240314,200000,193.62,193.6249,193.45,193.4799,18745,0
IBM.US,5,20240314,200500,193.465,193.57,193.12,193.145,23124,0
IBM.US,5,20240314,201000,193.13,193.23,193.05,193.05,23598,0
IBM.US,5,20240314,201500,193.03,193.13,192.7,192.71,44937,0
IBM.US,5,20240314,202000,192.705,192.87,192.65,192.73,23173,0
IBM.US,5,20240314,202500,192.74,192.89,192.6007,192.82,24191,0
IBM.US,5,20240314,203000,192.83,192.91,192.355,192.355,69769,0
IBM.US,5,20240314,203500,192.355,192.5,192.12,192.5,84557,0
IBM.US,5,20240314,204000,192.48,192.73,192.38,192.71,35580,0
IBM.US,5,20240314,204500,192.73,192.81,192.545,192.77,49116,0
IBM.US,5,20240314,205000,192.79,193.23,192.76,193.065,87127,0
IBM.US,5,20240314,205500,193.06,193.53,192.945,193.43,772340,0
IBM.US,5,20240315,143000,191.99,193.0573,191.7784,192.33,750328,0
IBM.US,5,20240315,143500,192.4,192.75,192.14,192.2,10400,0
IBM.US,5,20240315,144000,192.34,192.46,191.59,191.65,22090,0
IBM.US,5,20240315,144500,191.63,192.145,191.6,191.94,27258,0
IBM.US,5,20240315,145000,191.9855,192.42,191.8838,192.135,13720,0
IBM.US,5,20240315,145500,192.1961,192.49,192.1783,192.4499,19497,0
IBM.US,5,20240315,150000,192.41,192.5,192.11,192.16,15044,0
IBM.US,5,20240315,150500,192.2,192.44,191.9144,192.05,30207,0
IBM.US,5,20240315,151000,192.055,192.36,191.93,192.36,10813,0
IBM.US,5,20240315,151500,192.365,192.61,192.27,192.27,13480,0
IBM.US,5,20240315,152000,192.24,192.38,192.075,192.16,13806,0
IBM.US,5,20240315,152500,192.1461,192.2,191.92,192.155,13800,0
IBM.US,5,20240315,153000,192.14,192.2,192.045,192.15,11605,0
IBM.US,5,20240315,153500,192.17,192.45,192.17,192.4051,9326,0
IBM.US,5,20240315,154000,192.4275,192.65,192.4275,192.48,15614,0
IBM.US,5,20240315,154500,192.5199,192.95,192.51,192.86,13127,0
IBM.US,5,20240315,155000,192.795,193.05,192.75,192.93,14941,0
IBM.US,5,20240315,155500,192.86,193.0256,192.67,192.67,16242,0
IBM.US,5,20240315,160000,192.68,192.84,192.54,192.74,14972,0
IBM.US,5,20240315,160500,192.74,192.75,192.3,192.3703,11194,0
IBM.US,5,20240315,161000,192.3,192.57,192.2462,192.39,8130,0
IBM.US,5,20240315,161500,192.395,192.5184,192.29,192.29,6114,0
IBM.US,5,20240315,162000,192.3392,192.46,192.25,192.46,6113,0
IBM.US,5,20240315,162500,192.47,192.57,192.333,192.44,25469,0
IBM.US,5,20240315,163000,192.45,192.6,192.38,192.39,8836,0
IBM.US,5,20240315,163500,192.38,192.48,192.35,192.38,11854,0
IBM.US,5,20240315,164000,192.38,192.48,192.365,192.365,19900,0
IBM.US,5,20240315,164500,192.385,192.39,192.03,192.03,18817,0
IBM.US,5,20240315,165000,192.0229,192.19,192,192.1323,14230,0
IBM.US,5,20240315,165500,192.1337,192.29,192.11,192.2,18130,0
IBM.US,5,20240315,170000,192.2,192.28,192.18,192.23,10991,0
IBM.US,5,20240315,170500,192.22,192.22,192.04,192.11,10490,0
IBM.US,5,20240315,171000,192.105,192.105,191.845,191.9842,13503,0
IBM.US,5,20240315,171500,191.96,192.12,191.96,192.07,10322,0
IBM.US,5,20240315,172000,192.0577,192.14,192.02,192.07,10079,0
IBM.US,5,20240315,172500,192.06,192.06,191.67,191.69,12920,0
IBM.US,5,20240315,173000,191.7,191.88,191.65,191.715,15365,0
IBM.US,5,20240315,173500,191.71,191.8,191.65,191.8,12799,0
IBM.US,5,20240315,174000,191.88,191.88,191.64,191.72,17903,0
IBM.US,5,20240315,174500,191.73,191.84,191.685,191.765,14997,0
IBM.US,5,20240315,175000,191.76,191.81,191.65,191.75,14823,0
IBM.US,5,20240315,175500,191.73,191.7799,191.68,191.7,12165,0
IBM.US,5,20240315,180000,191.69,191.76,191.62,191.63,11733,0
IBM.US,5,20240315,180500,191.63,191.81,191.62,191.7206,10648,0
IBM.US,5,20240315,181000,191.765,191.83,191.65,191.6601,14149,0
IBM.US,5,20240315,181500,191.66,191.67,191.605,191.635,12494,0
IBM.US,5,20240315,182000,191.645,191.81,191.63,191.81,6652,0
IBM.US,5,20240315,182500,191.87,191.88,191.71,191.75,7618,0
IBM.US,5,20240315,183000,191.78,191.8989,191.73,191.75,10727,0
IBM.US,5,20240315,183500,191.755,191.755,191.5299,191.66,13107,0
IBM.US,5,20240315,184000,191.66,191.66,191.292,191.292,22372,0
IBM.US,5,20240315,184500,191.28,191.42,191.04,191.2977,21852,0
IBM.US,5,20240315,185000,191.27,191.39,191.24,191.31,11815,0
IBM.US,5,20240315,185500,191.295,191.42,191.27,191.28,10861,0
IBM.US,5,20240315,190000,191.295,191.52,191.23,191.385,24098,0
IBM.US,5,20240315,190500,191.385,191.4164,191.31,191.36,14813,0
IBM.US,5,20240315,191000,191.27,191.29,191.03,191.06,22789,0
IBM.US,5,20240315,191500,191.06,191.13,190.99,191.085,25674,0
IBM.US,5,20240315,192000,191.085,191.355,191.085,191.2,18849,0
IBM.US,5,20240315,192500,191.19,191.29,190.99,191.04,53857,0
IBM.US,5,20240315,193000,191.03,191.185,190.89,190.94,25660,0
IBM.US,5,20240315,193500,190.95,191.13,190.89,191.13,14003,0
IBM.US,5,20240315,194000,191.14,191.36,191.14,191.2808,16868,0
IBM.US,5,20240315,194500,191.29,191.33,191.21,191.25,26511,0
IBM.US,5,20240315,195000,191.265,191.415,191.23,191.375,18184,0
IBM.US,5,20240315,195500,191.34,191.38,191.26,191.33,16844,0
IBM.US,5,20240315,200000,191.32,191.32,191.15,191.29,23734,0
IBM.US,5,20240315,200500,191.28,191.3,191.13,191.21,19139,0
IBM.US,5,20240315,201000,191.21,191.42,191.11,191.42,23793,0
IBM.US,5,20240315,201500,191.43,191.49,191.3515,191.46,18142,0
IBM.US,5,20240315,202000,191.44,191.55,191.37,191.39,16016,0
IBM.US,5,20240315,202500,191.4,191.57,191.26,191.285,25814,0
IBM.US,5,20240315,203000,191.27,191.3493,191.22,191.26,29228,0
IBM.US,5,20240315,203500,191.25,191.34,191.04,191.0909,26905,0
IBM.US,5,20240315,204000,191.11,191.19,191.065,191.19,18628,0
IBM.US,5,20240315,204500,191.17,191.24,191.1,191.21,27660,0
IBM.US,5,20240315,205000,191.19,191.2,190.72,190.75,92256,0
IBM.US,5,20240315,205500,190.75,191.1,190.7,191.07,4576093,0
IBM.US,5,20240318,143000,191.7,192.18,191.11,191.585,89129,0
IBM.US,5,20240318,143500,191.59,191.59,190.32,191.23,43255,0
IBM.US,5,20240318,144000,191.185,191.43,190.725,190.86,25036,0
IBM.US,5,20240318,144500,190.81,191.0499,190.605,190.92,27172,0
IBM.US,5,20240318,145000,190.865,191,190.68,190.78,19050,0
IBM.US,5,20240318,145500,190.79,190.925,190.41,190.51,17213,0
IBM.US,5,20240318,150000,190.54,190.68,190.36,190.55,22906,0
IBM.US,5,20240318,150500,190.53,191.015,190.53,191.01,14835,0
IBM.US,5,20240318,151000,191.04,191.21,190.89,191.045,23397,0
IBM.US,5,20240318,151500,191.08,191.13,190.85,190.96,17313,0
IBM.US,5,20240318,152000,190.96,191.15,190.7501,190.9,14528,0
IBM.US,5,20240318,152500,190.99,191.14,190.871,190.96,42161,0
IBM.US,5,20240318,153000,190.95,191.28,190.95,191.1929,39917,0
IBM.US,5,20240318,153500,191.17,191.24,190.98,191.04,13064,0
IBM.US,5,20240318,154000,191,191.08,190.89,190.89,16288,0
IBM.US,5,20240318,154500,190.89,191.16,190.81,191.13,21109,0
IBM.US,5,20240318,155000,191.13,191.44,191.12,191.43,18880,0
IBM.US,5,20240318,155500,191.4077,191.765,191.4,191.73,21989,0
IBM.US,5,20240318,160000,191.73,191.76,191.535,191.67,28682,0
IBM.US,5,20240318,160500,191.66,191.67,191.46,191.6,39130,0
IBM.US,5,20240318,161000,191.57,191.57,191.44,191.503,10649,0
IBM.US,5,20240318,161500,191.49,191.49,191.32,191.325,15750,0
IBM.US,5,20240318,162000,191.34,191.545,191.34,191.51,12266,0
IBM.US,5,20240318,162500,191.5174,191.62,191.5,191.54,17074,0
IBM.US,5,20240318,163000,191.55,191.63,191.52,191.525,15317,0
IBM.US,5,20240318,163500,191.51,191.814,191.47,191.81,13181,0
IBM.US,5,20240318,164000,191.805,191.93,191.76,191.84,18583,0
IBM.US,5,20240318,164500,191.875,191.97,191.87,191.97,14799,0
IBM.US,5,20240318,165000,191.96,192,191.73,191.82,35063,0
IBM.US,5,20240318,165500,191.83,191.89,191.75,191.76,17028,0
IBM.US,5,20240318,170000,191.73,191.73,191.4,191.4,9983,0
IBM.US,5,20240318,170500,191.39,191.6,191.29,191.55,14900,0
IBM.US,5,20240318,171000,191.58,191.64,191.48,191.64,18331,0
IBM.US,5,20240318,171500,191.66,191.66,191.36,191.38,25028,0
IBM.US,5,20240318,172000,191.381,191.381,191.25,191.34,22968,0
IBM.US,5,20240318,172500,191.34,191.78,191.34,191.7,29947,0
IBM.US,5,20240318,173000,191.73,191.86,191.7,191.73,26932,0
IBM.US,5,20240318,173500,191.72,191.72,191.48,191.48,19603,0
IBM.US,5,20240318,174000,191.47,191.58,191.4,191.58,5561,0
IBM.US,5,20240318,174500,191.58,191.58,191.36,191.36,11091,0
IBM.US,5,20240318,175000,191.345,191.36,191.21,191.36,12642,0
IBM.US,5,20240318,175500,191.37,191.397,191.1915,191.315,12959,0
IBM.US,5,20240318,180000,191.3265,191.4799,191.3265,191.4,5961,0
IBM.US,5,20240318,180500,191.33,191.48,191.33,191.4704,7982,0
IBM.US,5,20240318,181000,191.47,191.56,191.46,191.51,8931,0
IBM.US,5,20240318,181500,191.51,191.67,191.47,191.66,7228,0
IBM.US,5,20240318,182000,191.67,191.72,191.63,191.69,10843,0
IBM.US,5,20240318,182500,191.7,191.8,191.61,191.8,15364,0
IBM.US,5,20240318,183000,191.8,191.89,191.66,191.7091,26868,0
IBM.US,5,20240318,183500,191.68,191.68,191.56,191.59,10311,0
IBM.US,5,20240318,184000,191.58,191.58,191.4,191.52,7875,0
IBM.US,5,20240318,184500,191.51,191.72,191.5,191.71,8064,0
IBM.US,5,20240318,185000,191.77,191.7799,191.71,191.725,10250,0
IBM.US,5,20240318,185500,191.74,192.02,191.72,191.958,19562,0
IBM.US,5,20240318,190000,191.98,192.1,191.82,192.1,19048,0
IBM.US,5,20240318,190500,192.1121,192.28,192.0018,192.26,21062,0
IBM.US,5,20240318,191000,192.26,192.4,192.23,192.23,18837,0
IBM.US,5,20240318,191500,192.26,192.46,192.23,192.42,18382,0
IBM.US,5,20240318,192000,192.41,192.45,192.18,192.31,9852,0
IBM.US,5,20240318,192500,192.305,192.56,192.305,192.48,12712,0
IBM.US,5,20240318,193000,192.4829,192.51,192.293,192.38,15769,0
IBM.US,5,20240318,193500,192.3915,192.57,192.38,192.525,10615,0
IBM.US,5,20240318,194000,192.54,192.54,192.11,192.23,15195,0
IBM.US,5,20240318,194500,192.22,192.44,192.21,192.44,8332,0
IBM.US,5,20240318,195000,192.43,192.5679,192.413,192.5679,12337,0
IBM.US,5,20240318,195500,192.555,192.64,192.55,192.595,12430,0
IBM.US,5,20240318,200000,192.58,192.71,192.5,192.7,17581,0
IBM.US,5,20240318,200500,192.7,192.95,192.67,192.87,24043,0
IBM.US,5,20240318,201000,192.86,193.04,192.84,192.91,22570,0
IBM.US,5,20240318,201500,192.92,193.05,192.8,192.91,17459,0
IBM.US,5,20240318,202000,192.92,193.16,192.87,193.05,44251,0
IBM.US,5,20240318,202500,193.06,193.145,192.91,192.9844,18223,0
IBM.US,5,20240318,203000,192.99,193.23,192.955,193.13,23640,0
IBM.US,5,20240318,203500,193.13,193.18,192.71,192.71,26909,0
IBM.US,5,20240318,204000,192.69,192.745,192.57,192.685,27747,0
IBM.US,5,20240318,204500,192.68,192.89,192.6555,192.84,30180,0
IBM.US,5,20240318,205000,192.87,192.87,192.15,192.16,58107,0
IBM.US,5,20240318,205500,192.14,192.2475,191.68,191.69,2684111,0
IBM.US,5,20240319,143000,191.375,191.6,190.5,190.9999,24036,0
IBM.US,5,20240319,143500,190.94,191.24,190.85,190.97,20351,0
IBM.US,5,20240319,144000,190.94,191.21,190.62,190.8981,23530,0
IBM.US,5,20240319,144500,190.86,191.21,190.77,190.975,24069,0
IBM.US,5,20240319,145000,191,191,190.43,190.485,18849,0
IBM.US,5,20240319,145500,190.48,190.66,190.28,190.55,50200,0
IBM.US,5,20240319,150000,190.6255,190.6255,190.34,190.61,11920,0
IBM.US,5,20240319,150500,190.66,191.02,190.63,190.999,24163,0
IBM.US,5,20240319,151000,190.97,191.26,190.965,191.16,15858,0
IBM.US,5,20240319,151500,191.16,191.46,191.06,191.22,10717,0
IBM.US,5,20240319,152000,191.2,191.39,191.16,191.35,14645,0
IBM.US,5,20240319,152500,191.3,191.4999,191.15,191.24,18544,0
IBM.US,5,20240319,153000,191.33,191.45,191.28,191.35,14870,0
IBM.US,5,20240319,153500,191.3242,191.48,191.28,191.455,38803,0
IBM.US,5,20240319,154000,191.44,191.56,191.38,191.475,22082,0
IBM.US,5,20240319,154500,191.54,191.72,191.54,191.6504,18634,0
IBM.US,5,20240319,155000,191.675,191.7,191.42,191.6,33582,0
IBM.US,5,20240319,155500,191.57,191.705,191.52,191.575,33495,0
IBM.US,5,20240319,160000,191.54,191.685,191.425,191.61,20625,0
IBM.US,5,20240319,160500,191.59,191.705,191.47,191.56,18951,0
IBM.US,5,20240319,161000,191.58,191.7,191.52,191.67,30013,0
IBM.US,5,20240319,161500,191.6612,191.94,191.64,191.94,30965,0
IBM.US,5,20240319,162000,191.95,192.4433,191.94,192.44,47746,0
IBM.US,5,20240319,162500,192.43,192.82,192.43,192.6,43019,0
IBM.US,5,20240319,163000,192.58,193.31,192.57,193.14,57029,0
IBM.US,5,20240319,163500,193.16,193.58,193.16,193.46,38462,0
IBM.US,5,20240319,164000,193.46,193.49,192.84,192.925,23649,0
IBM.US,5,20240319,164500,192.88,192.88,192.39,192.47,17676,0
IBM.US,5,20240319,165000,192.49,192.6067,192.375,192.42,7206,0
IBM.US,5,20240319,165500,192.4366,192.54,192.36,192.485,10669,0
IBM.US,5,20240319,170000,192.485,192.625,192.46,192.55,13871,0
IBM.US,5,20240319,170500,192.61,192.6769,192.5135,192.5135,7655,0
IBM.US,5,20240319,171000,192.56,192.59,192.3901,192.515,12392,0
IBM.US,5,20240319,171500,192.53,192.91,192.5,192.74,13809,0
IBM.US,5,20240319,172000,192.75,193.23,192.75,193.195,19738,0
IBM.US,5,20240319,172500,193.12,193.24,193.06,193.195,13422,0
IBM.US,5,20240319,173000,193.23,193.38,193.1504,193.19,19831,0
IBM.US,5,20240319,173500,193.1722,193.35,193.09,193.2757,14656,0
IBM.US,5,20240319,174000,193.32,193.43,193.25,193.385,13467,0
IBM.US,5,20240319,174500,193.4596,193.4596,193.25,193.2623,7231,0
IBM.US,5,20240319,175000,193.2679,193.29,193.055,193.0608,16522,0
IBM.US,5,20240319,175500,193.1,193.12,192.83,192.83,9617,0
IBM.US,5,20240319,180000,192.84,193.11,192.72,192.72,13545,0
IBM.US,5,20240319,180500,192.7,192.71,192.4522,192.49,8838,0
IBM.US,5,20240319,181000,192.51,192.64,192.51,192.63,13029,0
IBM.US,5,20240319,181500,192.64,192.67,192.54,192.62,6537,0
IBM.US,5,20240319,182000,192.62,192.71,192.615,192.71,16393,0
IBM.US,5,20240319,182500,192.67,192.875,192.67,192.875,7468,0
IBM.US,5,20240319,183000,192.87,192.91,192.77,192.82,8701,0
IBM.US,5,20240319,183500,192.79,192.8,192.6885,192.8,9640,0
IBM.US,5,20240319,184000,192.78,192.96,192.76,192.83,18732,0
IBM.US,5,20240319,184500,192.8166,192.85,192.75,192.81,7213,0
IBM.US,5,20240319,185000,192.84,192.89,192.81,192.86,18890,0
IBM.US,5,20240319,185500,192.9,192.95,192.89,192.91,7464,0
IBM.US,5,20240319,190000,192.9,192.9598,192.73,192.84,18627,0
IBM.US,5,20240319,190500,192.84,192.87,192.62,192.64,8082,0
IBM.US,5,20240319,191000,192.65,192.74,192.61,192.625,28084,0
IBM.US,5,20240319,191500,192.62,192.8,192.62,192.71,5353,0
IBM.US,5,20240319,192000,192.734,192.79,192.64,192.69,10647,0
IBM.US,5,20240319,192500,192.69,192.7,192.42,192.62,21435,0
IBM.US,5,20240319,193000,192.62,192.64,192.535,192.6,6592,0
IBM.US,5,20240319,193500,192.61,192.72,192.61,192.7,6695,0
IBM.US,5,20240319,194000,192.725,192.78,192.67,192.755,6016,0
IBM.US,5,20240319,194500,192.74,192.74,192.6525,192.67,8903,0
IBM.US,5,20240319,195000,192.6547,192.77,192.49,192.49,30465,0
IBM.US,5,20240319,195500,192.5,192.555,192.4,192.51,16488,0
IBM.US,5,20240319,200000,192.485,192.55,192.36,192.42,15467,0
IBM.US,5,20240319,200500,192.4199,192.4199,192.25,192.2896,17403,0
IBM.US,5,20240319,201000,192.3015,192.5,192.18,192.37,69678,0
IBM.US,5,20240319,201500,192.325,192.75,192.28,192.75,26001,0
IBM.US,5,20240319,202000,192.745,192.865,192.65,192.6873,26795,0
IBM.US,5,20240319,202500,192.695,192.76,192.635,192.68,16844,0
IBM.US,5,20240319,203000,192.66,192.82,192.57,192.7,23397,0
IBM.US,5,20240319,203500,192.71,192.89,192.69,192.87,14943,0
IBM.US,5,20240319,204000,192.875,192.99,192.79,192.99,18927,0
IBM.US,5,20240319,204500,192.99,193.23,192.93,193.14,61762,0
IBM.US,5,20240319,205000,193.14,193.39,193.125,193.345,67316,0
IBM.US,5,20240319,205500,193.35,193.46,193.18,193.34,1861215,0
IBM.US,5,20240320,143000,192.87,193.08,192.2,192.42,54701,0
IBM.US,5,20240320,143500,192.353,193.03,192.3301,192.855,25921,0
IBM.US,5,20240320,144000,192.89,193.45,192.81,193.17,13355,0
IBM.US,5,20240320,144500,193.2,193.295,192.644,192.745,12737,0
IBM.US,5,20240320,145000,192.78,192.78,192.32,192.32,7961,0
IBM.US,5,20240320,145500,192.41,192.59,192.2,192.305,16396,0
IBM.US,5,20240320,150000,192.27,192.45,192.17,192.31,8463,0
IBM.US,5,20240320,150500,192.36,192.44,192.19,192.43,10607,0
IBM.US,5,20240320,151000,192.445,192.58,192.37,192.37,8044,0
IBM.US,5,20240320,151500,192.35,192.4,192.26,192.36,14325,0
IBM.US,5,20240320,152000,192.37,192.57,192.3,192.55,13785,0
IBM.US,5,20240320,152500,192.56,192.58,192.3657,192.51,8835,0
IBM.US,5,20240320,153000,192.48,192.62,192.35,192.4,10773,0
IBM.US,5,20240320,153500,192.4,192.4,191.99,192.1,17216,0
IBM.US,5,20240320,154000,192.105,192.19,192.03,192.03,11632,0
IBM.US,5,20240320,154500,192.01,192.1816,191.9601,192.09,16286,0
IBM.US,5,20240320,155000,192.015,192.11,191.93,191.97,8996,0
IBM.US,5,20240320,155500,192,192.02,191.72,191.72,10753,0
IBM.US,5,20240320,160000,191.738,191.96,191.72,191.89,18835,0
IBM.US,5,20240320,160500,191.9255,191.94,191.82,191.89,12547,0
IBM.US,5,20240320,161000,191.89,191.96,191.89,191.91,5496,0
IBM.US,5,20240320,161500,191.88,191.88,191.735,191.755,7028,0
IBM.US,5,20240320,162000,191.7485,191.89,191.715,191.83,21945,0
IBM.US,5,20240320,162500,191.8293,191.875,191.735,191.835,9772,0
IBM.US,5,20240320,163000,191.84,191.86,191.7002,191.75,8163,0
IBM.US,5,20240320,163500,191.73,191.82,191.7,191.725,8211,0
IBM.US,5,20240320,164000,191.71,191.83,191.71,191.81,3910,0
IBM.US,5,20240320,164500,191.79,191.79,191.53,191.5475,15243,0
IBM.US,5,20240320,165000,191.53,191.56,191.31,191.48,18907,0
IBM.US,5,20240320,165500,191.47,191.7,191.45,191.7,15225,0
IBM.US,5,20240320,170000,191.71,191.91,191.6895,191.91,12659,0
IBM.US,5,20240320,170500,191.895,192.08,191.88,192.08,6604,0
IBM.US,5,20240320,171000,192.0751,192.35,192.0751,192.27,9791,0
IBM.US,5,20240320,171500,192.3,192.39,192.19,192.365,26102,0
IBM.US,5,20240320,172000,192.39,192.515,192.33,192.36,11798,0
IBM.US,5,20240320,172500,192.385,192.545,192.335,192.545,5401,0
IBM.US,5,20240320,173000,192.54,192.62,192.52,192.58,26000,0
IBM.US,5,20240320,173500,192.59,192.63,192.4,192.495,25977,0
IBM.US,5,20240320,174000,192.53,192.9237,192.505,192.814,47091,0
IBM.US,5,20240320,174500,192.76,192.76,192.52,192.52,8448,0
IBM.US,5,20240320,175000,192.5,192.63,192.46,192.61,17202,0
IBM.US,5,20240320,175500,192.59,192.59,192.34,192.41,13503,0
IBM.US,5,20240320,180000,192.41,192.5256,192.31,192.38,6245,0
IBM.US,5,20240320,180500,192.3865,192.44,192.29,192.32,10199,0
IBM.US,5,20240320,181000,192.31,192.359,192.17,192.23,17523,0
IBM.US,5,20240320,181500,192.21,192.36,192.21,192.34,4854,0
IBM.US,5,20240320,182000,192.36,192.45,192.35,192.36,11508,0
IBM.US,5,20240320,182500,192.38,192.49,192.33,192.33,5295,0
IBM.US,5,20240320,183000,192.28,192.3007,192.1701,192.26,10325,0
IBM.US,5,20240320,183500,192.32,192.32,192.06,192.07,6344,0
IBM.US,5,20240320,184000,192.07,192.12,192.04,192.09,8985,0
IBM.US,5,20240320,184500,192.07,192.09,191.94,192.09,11009,0
IBM.US,5,20240320,185000,192.155,192.21,192.11,192.21,12109,0
IBM.US,5,20240320,185500,192.23,192.28,191.95,191.95,9726,0
IBM.US,5,20240320,190000,192,192.8,191.95,192.745,39506,0
IBM.US,5,20240320,190500,192.745,193.07,192.485,192.485,32866,0
IBM.US,5,20240320,191000,192.58,192.79,192.555,192.59,9217,0
IBM.US,5,20240320,191500,192.65,192.65,192.28,192.425,13571,0
IBM.US,5,20240320,192000,192.38,192.5901,192.3301,192.43,13805,0
IBM.US,5,20240320,192500,192.43,192.485,192.25,192.485,9838,0
IBM.US,5,20240320,193000,192.5,192.63,191.9,191.94,16112,0
IBM.US,5,20240320,193500,191.915,192.35,191.775,192.27,33070,0
IBM.US,5,20240320,194000,192.31,192.7,192.1871,192.48,18205,0
IBM.US,5,20240320,194500,192.53,193.07,192.52,193.04,23527,0
IBM.US,5,20240320,195000,193,193.25,192.94,193.17,24819,0
IBM.US,5,20240320,195500,193.19,193.31,193.08,193.08,19917,0
IBM.US,5,20240320,200000,193.11,193.23,192.99,193.15,25093,0
IBM.US,5,20240320,200500,193.21,193.45,193.19,193.3508,27783,0
IBM.US,5,20240320,201000,193.35,193.49,193.07,193.1799,28484,0
IBM.US,5,20240320,201500,193.17,193.62,193.13,193.61,27670,0
IBM.US,5,20240320,202000,193.6155,193.72,193.41,193.49,38151,0
IBM.US,5,20240320,202500,193.47,193.84,193.42,193.84,24428,0
IBM.US,5,20240320,203000,193.81,193.88,193.67,193.7,39819,0
IBM.US,5,20240320,203500,193.68,193.75,193.57,193.745,30340,0
IBM.US,5,20240320,204000,193.72,193.855,193.36,193.45,28694,0
IBM.US,5,20240320,204500,193.43,193.56,193.31,193.4,80531,0
IBM.US,5,20240320,205000,193.395,193.84,193.26,193.635,95815,0
IBM.US,5,20240320,205500,193.65,193.98,193.65,193.96,692423,0
IBM.US,5,20240321,143000,193,193.37,190.74,190.89,220912,0
IBM.US,5,20240321,143500,190.84,191.12,190.01,190.25,174165,0
IBM.US,5,20240321,144000,190.24,191.24,190.01,190.99,113133,0
IBM.US,5,20240321,144500,190.92,191.11,190.64,190.97,52515,0
IBM.US,5,20240321,145000,190.99,191.735,190.92,191.69,36859,0
IBM.US,5,20240321,145500,191.675,192.1,191.58,191.9512,67172,0
IBM.US,5,20240321,150000,191.96,192.14,191.5,191.825,49296,0
IBM.US,5,20240321,150500,191.84,192.2,191.835,191.91,50900,0
IBM.US,5,20240321,151000,191.96,193.2,191.92,193.05,73468,0
IBM.US,5,20240321,151500,193.06,193.06,192.35,192.35,38814,0
IBM.US,5,20240321,152000,192.345,192.56,192.01,192.14,26104,0
IBM.US,5,20240321,152500,192.14,192.45,192,192.3272,17699,0
IBM.US,5,20240321,153000,192.355,192.84,192.22,192.5826,42534,0
IBM.US,5,20240321,153500,192.6455,192.895,192.51,192.68,23989,0
IBM.US,5,20240321,154000,192.66,193.04,192.57,192.7,21541,0
IBM.US,5,20240321,154500,192.75,192.84,192.5,192.74,22379,0
IBM.US,5,20240321,155000,192.7,193.0699,192.42,193.0426,45915,0
IBM.US,5,20240321,155500,193.06,193.26,192.755,192.84,40771,0
IBM.US,5,20240321,160000,192.86,193.005,192.54,192.695,22836,0
IBM.US,5,20240321,160500,192.65,192.77,192.26,192.34,34496,0
IBM.US,5,20240321,161000,192.36,192.6599,192.3,192.6068,18040,0
IBM.US,5,20240321,161500,192.6,193.01,192.6,192.915,18170,0
IBM.US,5,20240321,162000,192.9,193.01,192.67,192.75,19210,0
IBM.US,5,20240321,162500,192.82,192.82,192.63,192.72,16886,0
IBM.US,5,20240321,163000,192.74,192.94,192.71,192.915,18171,0
IBM.US,5,20240321,163500,192.94,193.14,192.935,193.1,52024,0
IBM.US,5,20240321,164000,193.1,193.14,192.7784,192.85,13562,0
IBM.US,5,20240321,164500,192.83,193.06,192.8,192.935,25284,0
IBM.US,5,20240321,165000,192.93,193.26,192.91,193.195,16420,0
IBM.US,5,20240321,165500,193.2,193.37,193,193.224,19411,0
IBM.US,5,20240321,170000,193.19,193.19,192.69,192.75,12575,0
IBM.US,5,20240321,170500,192.735,192.82,192.54,192.6801,11064,0
IBM.US,5,20240321,171000,192.715,193.03,192.69,193,37479,0
IBM.US,5,20240321,171500,193.02,193.04,192.59,192.71,22669,0
IBM.US,5,20240321,172000,192.6601,192.97,192.6,192.6125,25017,0
IBM.US,5,20240321,172500,192.57,192.61,192.33,192.61,13100,0
IBM.US,5,20240321,173000,192.596,192.775,192.4814,192.77,8482,0
IBM.US,5,20240321,173500,192.75,192.81,192.65,192.75,11250,0
IBM.US,5,20240321,174000,192.755,193.22,192.755,193.05,31806,0
IBM.US,5,20240321,174500,193.03,193.05,192.79,192.85,12672,0
IBM.US,5,20240321,175000,192.84,192.84,192.66,192.69,11335,0
IBM.US,5,20240321,175500,192.68,192.84,192.6,192.825,11217,0
IBM.US,5,20240321,180000,192.85,192.97,192.57,192.64,15928,0
IBM.US,5,20240321,180500,192.65,192.8,192.25,192.25,47462,0
IBM.US,5,20240321,181000,192.26,192.49,192.26,192.49,12605,0
IBM.US,5,20240321,181500,192.48,192.52,192.21,192.215,10189,0
IBM.US,5,20240321,182000,192.22,192.22,191.88,192.21,18265,0
IBM.US,5,20240321,182500,192.22,192.245,192.065,192.155,17440,0
IBM.US,5,20240321,183000,192.075,192.1,191.93,191.93,15536,0
IBM.US,5,20240321,183500,191.95,192.12,191.93,192.12,13864,0
IBM.US,5,20240321,184000,192.13,192.27,192.13,192.23,9021,0
IBM.US,5,20240321,184500,192.21,192.29,192.15,192.29,13300,0
IBM.US,5,20240321,185000,192.29,192.5,192.26,192.28,16996,0
IBM.US,5,20240321,185500,192.255,192.32,192.08,192.2797,22177,0
IBM.US,5,20240321,190000,192.3,192.38,192.25,192.28,34152,0
IBM.US,5,20240321,190500,192.28,192.55,192.25,192.28,13085,0
IBM.US,5,20240321,191000,192.3,192.49,192.27,192.4,12779,0
IBM.US,5,20240321,191500,192.37,192.5099,192.3,192.48,16195,0
IBM.US,5,20240321,192000,192.48,192.7,192.4501,192.48,15286,0
IBM.US,5,20240321,192500,192.4801,192.66,192.48,192.6391,10703,0
IBM.US,5,20240321,193000,192.63,192.63,192.39,192.485,17986,0
IBM.US,5,20240321,193500,192.45,192.51,192.315,192.41,15617,0
IBM.US,5,20240321,194000,192.38,192.525,192.29,192.44,19944,0
IBM.US,5,20240321,194500,192.45,192.58,192.3926,192.4399,15203,0
IBM.US,5,20240321,195000,192.415,192.48,192.32,192.32,14539,0
IBM.US,5,20240321,195500,192.32,192.32,192.12,192.3,17271,0
IBM.US,5,20240321,200000,192.31,192.53,192.3,192.43,33493,0
IBM.US,5,20240321,200500,192.45,192.54,192.4,192.48,20420,0
IBM.US,5,20240321,201000,192.49,192.73,192.4538,192.675,56616,0
IBM.US,5,20240321,201500,192.69,193,192.69,192.98,23126,0
IBM.US,5,20240321,202000,193,193,192.56,192.755,36762,0
IBM.US,5,20240321,202500,192.75,192.96,192.6,192.83,39000,0
IBM.US,5,20240321,203000,192.83,193.05,192.82,192.87,51108,0
IBM.US,5,20240321,203500,192.84,192.87,192.365,192.365,37613,0
IBM.US,5,20240321,204000,192.35,192.49,192.24,192.31,41277,0
IBM.US,5,20240321,204500,192.305,192.58,192.21,192.24,54745,0
IBM.US,5,20240321,205000,192.23,192.38,191.93,192.12,116195,0
IBM.US,5,20240321,205500,192.15,192.21,191.79,191.9,1330399,0
IBM.US,5,20240322,143000,192,192.4,191.58,192.06,83377,0
IBM.US,5,20240322,143500,192,192.03,191.6191,191.935,10438,0
IBM.US,5,20240322,144000,191.98,192.38,191.975,192.16,22880,0
IBM.US,5,20240322,144500,192.148,192.375,191.98,192.23,15899,0
IBM.US,5,20240322,145000,192.24,192.41,192.05,192.13,20109,0
IBM.US,5,20240322,145500,192.14,192.2983,191.985,192.06,30680,0
IBM.US,5,20240322,150000,192.12,192.4,191.95,192.4,22736,0
IBM.US,5,20240322,150500,192.42,192.55,192.2,192.55,28995,0
IBM.US,5,20240322,151000,192.54,192.55,192.33,192.38,22925,0
IBM.US,5,20240322,151500,192.36,192.39,192.17,192.1977,8896,0
IBM.US,5,20240322,152000,192.17,192.24,192.02,192.0782,18650,0
IBM.US,5,20240322,152500,192.09,192.14,191.96,192.02,55066,0
IBM.US,5,20240322,153000,192.03,192.355,192.03,192.355,22035,0
IBM.US,5,20240322,153500,192.35,192.43,192.145,192.235,37059,0
IBM.US,5,20240322,154000,192.28,192.38,192.2,192.22,10417,0
IBM.US,5,20240322,154500,192.225,192.65,192.2,192.65,48682,0
IBM.US,5,20240322,155000,192.655,192.655,192.48,192.64,16249,0
IBM.US,5,20240322,155500,192.64,192.7122,192.47,192.545,46314,0
IBM.US,5,20240322,160000,192.57,192.92,192.5,192.92,20089,0
IBM.US,5,20240322,160500,192.92,192.985,192.8573,192.95,26860,0
IBM.US,5,20240322,161000,192.96,192.96,192.64,192.76,30991,0
IBM.US,5,20240322,161500,192.7747,192.8199,192.68,192.71,15910,0
IBM.US,5,20240322,162000,192.71,192.775,192.64,192.65,15999,0
IBM.US,5,20240322,162500,192.65,192.71,192.54,192.54,19897,0
IBM.US,5,20240322,163000,192.57,192.79,192.57,192.675,24083,0
IBM.US,5,20240322,163500,192.68,192.8599,192.61,192.635,23508,0
IBM.US,5,20240322,164000,192.65,192.75,192.605,192.605,18654,0
IBM.US,5,20240322,164500,192.61,192.74,192.56,192.59,14695,0
IBM.US,5,20240322,165000,192.64,192.795,192.625,192.65,12759,0
IBM.US,5,20240322,165500,192.66,192.85,192.659,192.73,28414,0
IBM.US,5,20240322,170000,192.73,192.765,192.66,192.73,12540,0
IBM.US,5,20240322,170500,192.735,192.7499,192.62,192.68,11543,0
IBM.US,5,20240322,171000,192.61,192.73,192.59,192.59,10414,0
IBM.US,5,20240322,171500,192.5901,192.615,192.52,192.56,17407,0
IBM.US,5,20240322,172000,192.55,192.55,192.348,192.41,16031,0
IBM.US,5,20240322,172500,192.405,192.42,191.96,192.03,40683,0
IBM.US,5,20240322,173000,192,192.02,191.73,191.735,19007,0
IBM.US,5,20240322,173500,191.72,191.86,191.69,191.75,17961,0
IBM.US,5,20240322,174000,191.76,191.98,191.7422,191.97,19344,0
IBM.US,5,20240322,174500,191.98,192.06,191.96,192.06,9494,0
IBM.US,5,20240322,175000,192.07,192.3414,192.07,192.3414,10701,0
IBM.US,5,20240322,175500,192.35,192.47,192.25,192.32,14513,0
IBM.US,5,20240322,180000,192.32,192.34,192.155,192.17,11938,0
IBM.US,5,20240322,180500,192.16,192.295,192.16,192.28,14939,0
IBM.US,5,20240322,181000,192.26,192.28,192.16,192.18,8047,0
IBM.US,5,20240322,181500,192.15,192.18,192.015,192.04,9742,0
IBM.US,5,20240322,182000,191.97,191.97,191.735,191.75,24887,0
IBM.US,5,20240322,182500,191.77,192.03,191.765,191.945,10236,0
IBM.US,5,20240322,183000,191.945,192.01,191.89,191.895,7799,0
IBM.US,5,20240322,183500,191.89,191.91,191.69,191.695,21970,0
IBM.US,5,20240322,184000,191.695,191.71,191.55,191.59,14163,0
IBM.US,5,20240322,184500,191.58,191.66,191.49,191.59,18734,0
IBM.US,5,20240322,185000,191.5653,191.615,191.4464,191.58,11749,0
IBM.US,5,20240322,185500,191.59,191.78,191.59,191.71,26828,0
IBM.US,5,20240322,190000,191.715,191.95,191.715,191.92,21572,0
IBM.US,5,20240322,190500,191.91,191.935,191.78,191.795,11038,0
IBM.US,5,20240322,191000,191.78,191.93,191.725,191.93,13698,0
IBM.US,5,20240322,191500,191.88,192,191.67,191.67,31600,0
IBM.US,5,20240322,192000,191.69,191.69,191.44,191.54,17246,0
IBM.US,5,20240322,192500,191.61,191.75,191.53,191.7,20585,0
IBM.US,5,20240322,193000,191.7,191.7,191.47,191.515,13654,0
IBM.US,5,20240322,193500,191.53,191.61,191.39,191.4,17418,0
IBM.US,5,20240322,194000,191.39,191.39,191.25,191.3168,22888,0
IBM.US,5,20240322,194500,191.325,191.35,191.22,191.27,14705,0
IBM.US,5,20240322,195000,191.255,191.43,191.2201,191.43,25657,0
IBM.US,5,20240322,195500,191.43,191.46,191.4,191.43,8435,0
IBM.US,5,20240322,200000,191.42,191.45,191.31,191.33,14780,0
IBM.US,5,20240322,200500,191.31,191.33,191.17,191.17,28719,0
IBM.US,5,20240322,201000,191.165,191.19,190.8,190.85,36870,0
IBM.US,5,20240322,201500,190.855,190.8853,190.71,190.83,26245,0
IBM.US,5,20240322,202000,190.83,190.835,190.51,190.51,26620,0
IBM.US,5,20240322,202500,190.53,190.7,190.52,190.625,25802,0
IBM.US,5,20240322,203000,190.64,190.82,190.6,190.7399,43619,0
IBM.US,5,20240322,203500,190.72,190.88,190.69,190.735,40952,0
IBM.US,5,20240322,204000,190.735,190.84,190.59,190.8,37004,0
IBM.US,5,20240322,204500,190.79,190.86,190.665,190.84,48369,0
IBM.US,5,20240322,205000,190.85,191.13,190.85,191.05,85620,0
IBM.US,5,20240322,205500,191.05,191.27,190.78,190.84,931200,0
