[{"data":1,"prerenderedAt":6717},["ShallowReactive",2],{"company-overview-IBM":3},{"company_profile":4,"ohlc":24,"spy":4189,"trading_signals":5465,"company_actions":5588,"filings_8k":6100,"report_history":6716,"insider_summary":6716,"filings_summary":6716,"financials_summary":6716,"institutional_summary":6716,"seo_links":6716},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"IBM","International Business Machines Corporation","NYSE","XNYS","Technology","Information Technology Services",270300,"https://www.ibm.com","International Business Machines Corporation, commonly known as IBM, is a global technology and consulting company primarily known for its enterprise solutions. IBM operates in various segments including cloud computing, artificial intelligence (AI), blockchain, and quantum computing, providing critical infrastructure to businesses and governments worldwide. A pivotal player in the IT services industry, IBM offers software products like Watson, a powerful AI system, and collaborates on large-scale data management and analytics projects. IBM is also heavily involved in the IT consulting sector, helping organizations modernize operations through digital transformation initiatives. Headquartered in Armonk, New York since its founding in 1911, the company has been instrumental in driving advancements in computing technology. IBM's contributions significantly impact sectors ranging from healthcare to finance, making it an integral entity within the tech industry and global economy.","Common Stock","Mr. Arvind  Krishna","One New Orchard Road","Armonk",10504,"NY","United States","914 499 1900","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,186,192,196,202,208,214,220,226,231,237,243,249,255,261,267,273,279,284,290,295,301,307,313,319,325,331,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,426,432,438,444,449,455,461,466,472,478,484,490,495,500,506,512,517,523,528,534,540,545,549,555,560,566,572,577,583,589,595,601,607,613,617,623,629,635,641,647,653,659,665,670,675,681,686,692,698,704,710,715,721,727,733,738,743,749,754,760,765,770,776,781,787,793,799,805,811,816,822,828,834,837,842,848,854,860,865,869,875,881,887,893,898,904,910,916,922,926,932,938,944,950,956,962,968,974,980,986,992,997,1003,1009,1015,1021,1027,1032,1038,1043,1049,1055,1061,1065,1071,1076,1081,1087,1093,1099,1105,1111,1116,1122,1127,1133,1139,1145,1151,1157,1163,1167,1172,1177,1182,1188,1194,1199,1205,1210,1215,1220,1225,1230,1236,1242,1247,1253,1258,1264,1270,1275,1279,1284,1288,1294,1300,1304,1310,1316,1322,1328,1334,1340,1346,1352,1357,1363,1369,1375,1380,1386,1392,1397,1403,1409,1415,1419,1424,1430,1435,1440,1446,1452,1458,1464,1470,1475,1480,1485,1491,1497,1502,1507,1512,1518,1523,1529,1535,1541,1547,1551,1555,1561,1567,1573,1579,1585,1590,1595,1601,1607,1613,1616,1621,1626,1632,1637,1642,1648,1654,1660,1666,1671,1676,1681,1687,1693,1699,1705,1710,1716,1721,1724,1730,1736,1741,1747,1752,1758,1762,1768,1774,1779,1784,1790,1796,1801,1807,1813,1818,1824,1830,1836,1842,1846,1852,1858,1863,1868,1874,1880,1885,1890,1896,1902,1908,1914,1920,1925,1931,1937,1943,1949,1955,1960,1966,1972,1978,1984,1990,1996,2002,2008,2013,2019,2025,2030,2034,2040,2046,2051,2055,2061,2065,2069,2075,2081,2086,2091,2097,2102,2108,2114,2119,2123,2129,2135,2140,2146,2152,2157,2160,2166,2172,2178,2183,2189,2195,2200,2205,2210,2213,2218,2224,2229,2234,2239,2244,2250,2255,2261,2266,2270,2276,2282,2286,2291,2296,2302,2307,2313,2319,2322,2328,2334,2340,2346,2351,2357,2363,2368,2374,2380,2385,2391,2396,2401,2405,2411,2416,2422,2426,2432,2438,2443,2448,2454,2459,2464,2468,2473,2477,2482,2487,2493,2498,2502,2508,2513,2518,2523,2528,2532,2538,2541,2545,2550,2556,2562,2568,2574,2580,2585,2591,2597,2603,2609,2615,2620,2626,2632,2638,2644,2650,2656,2662,2667,2673,2678,2683,2687,2691,2694,2700,2706,2712,2718,2724,2730,2734,2739,2745,2750,2753,2759,2763,2768,2774,2780,2785,2790,2795,2799,2805,2809,2815,2821,2826,2832,2838,2844,2850,2856,2862,2868,2874,2880,2886,2891,2897,2903,2909,2915,2921,2927,2933,2939,2945,2951,2957,2963,2969,2975,2980,2986,2992,2998,3004,3010,3016,3022,3027,3033,3039,3045,3050,3056,3061,3067,3073,3079,3085,3091,3097,3103,3109,3115,3121,3127,3133,3138,3144,3150,3156,3162,3168,3174,3180,3186,3192,3198,3203,3209,3215,3221,3226,3232,3238,3244,3250,3256,3262,3268,3273,3279,3284,3288,3294,3298,3303,3309,3313,3319,3324,3330,3333,3339,3345,3351,3356,3361,3367,3371,3376,3381,3387,3393,3399,3405,3409,3414,3420,3426,3431,3436,3441,3447,3453,3457,3463,3468,3474,3480,3484,3488,3494,3498,3504,3509,3514,3519,3525,3531,3537,3543,3549,3555,3560,3566,3571,3575,3581,3587,3592,3597,3603,3608,3612,3618,3624,3629,3634,3639,3645,3650,3656,3660,3664,3668,3674,3680,3686,3692,3698,3704,3707,3713,3719,3724,3729,3734,3739,3745,3751,3756,3762,3768,3774,3780,3786,3792,3797,3803,3808,3812,3818,3823,3828,3834,3840,3845,3850,3855,3861,3866,3872,3877,3880,3884,3887,3893,3896,3900,3906,3912,3918,3924,3930,3935,3941,3947,3953,3959,3964,3970,3976,3982,3988,3994,3999,4005,4011,4017,4023,4029,4035,4041,4047,4053,4059,4065,4071,4077,4083,4088,4094,4100,4106,4111,4117,4122,4128,4134,4140,4145,4151,4157,4161,4167,4173,4179,4184],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",237.85,237.89,229.38,229.55,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",238.58,243.37,237.35,237.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",240.5,243.34,235.41,237.49,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",246.19,251.82,246.15,248.37,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",249.41,251.37,244.12,249.09,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",235.78,243.63,235,243.29,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",238.18,242.31,231.83,234.02,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",232.65,241.5,230.36,239.94,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",232.95,233.4,230.2,232.09,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",233.33,236.17,231.68,234.89,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",234.38,238.29,232.82,234.71,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",230.55,232.88,229.1,231.7,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",231,233.09,229.9,231.4,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",232.73,235.94,232.18,233.87,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",238.3,239.08,235.09,235.59,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",232.8,240.81,231.45,238.79,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",230.7,234.23,228.96,229.87,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",230,234.44,229.51,234.19,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",234.37,234.49,230.47,231.04,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",233.71,238.72,233.12,235.68,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",236,237.5,233.03,233.69,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",232.26,238.62,230.51,237.16,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",229.73,234.45,229.42,232.67,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",231.59,233.65,227.4,228.85,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",238.37,239.15,233.73,234.32,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",238.92,239.71,233.61,237.14,{"symbol":5,"time":182,"open":183,"high":184,"low":83,"close":185},"2026-08-12",236.95,237.46,235.98,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",236.31,241.8,235.44,238.42,{"symbol":5,"time":193,"open":59,"high":194,"low":195,"close":188},"2026-08-10",240.74,234.13,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",235.38,237.32,232.72,237.28,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",229.61,234.47,228.44,233.43,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",236.1,238.96,233.46,235.92,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",224.76,235.31,223.3,235.15,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",228.33,228.55,224.87,226.31,{"symbol":5,"time":227,"open":228,"high":216,"low":229,"close":230},"2026-07-31",221.15,216.59,223.65,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",222,224.86,220.2,221.74,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",227.7,230.97,223.95,226.44,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",219.73,228.98,215.11,227.55,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",217.75,219.63,215.29,216.28,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",209.28,216.1,206.8,214.19,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",202.64,207.55,199.19,206.65,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",207.68,212.34,204.73,205.77,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",210.72,214.97,209.18,210.5,{"symbol":5,"time":280,"open":281,"high":254,"low":282,"close":283},"2026-07-20",210.07,208.82,213,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",215.62,217.17,210.22,212.67,{"symbol":5,"time":291,"open":282,"high":292,"low":293,"close":294},"2026-07-16",219.95,204.44,219.05,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",220.97,223.81,211.03,211.2,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",226.37,229.92,213.22,217.07,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",290.5,297.5,289.1,290.23,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",297.26,298.77,287.5,287.56,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",285.84,297.28,284.44,295.3,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",300.77,303.82,295.59,302.05,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",305.66,311.8,300.49,306.13,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",288.35,300.82,287.65,299.52,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",283.14,290.93,282.28,289.52,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",279.66,294.49,278.96,286.25,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",273.21,282.57,271.12,281.21,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",274.3,278.15,269.06,278,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",258.94,273.14,258.28,271.63,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",267.67,268.76,256,258.27,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",261.84,265.07,256.18,262.96,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",261.58,267.53,255.26,264.94,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",248.43,253.31,243.81,252.22,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",251.38,252.47,243.68,249.1,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",266.35,268.87,261.88,262.35,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",270.87,276.62,268.61,270.81,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",272,272.25,264.8,268.71,{"symbol":5,"time":422,"open":423,"high":423,"low":424,"close":425},"2026-06-12",278.94,267.68,272.24,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",268,276.48,266.5,274.85,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",273.82,280.51,271.33,272.36,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",281.14,283.59,271.29,277.49,{"symbol":5,"time":445,"open":446,"high":309,"low":447,"close":448},"2026-06-08",286.44,279.43,280.82,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",300,302.3,281.07,284.84,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",307.43,310.44,300.18,301.77,{"symbol":5,"time":462,"open":463,"high":463,"low":464,"close":465},"2026-06-03",318.3,302.53,305.63,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",313.75,332.46,310.11,329.23,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",322.55,327.98,308,320.42,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",277.3,301,273.33,297.8,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",261,268.89,257,264.22,{"symbol":5,"time":491,"open":492,"high":493,"low":492,"close":494},"2026-05-27",250.46,257.62,255.2,{"symbol":5,"time":496,"open":497,"high":497,"low":498,"close":499},"2026-05-26",254.55,245.45,250.69,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",262.05,264.38,253.39,253.84,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",232.58,253.63,230.94,252.97,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":515},"2026-05-20",221.05,225,216.78,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",224.5,227.35,221.92,222.33,{"symbol":5,"time":524,"open":525,"high":526,"low":251,"close":527},"2026-05-18",218.55,223.33,222.75,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",218.2,220.91,217.62,219.3,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",215.55,220.96,215,218.37,{"symbol":5,"time":541,"open":542,"high":543,"low":270,"close":544},"2026-05-13",218.27,218.31,214.64,{"symbol":5,"time":546,"open":547,"high":547,"low":548,"close":548},"2026-05-12",224.43,219.22,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",228.66,230.23,222.55,223.55,{"symbol":5,"time":556,"open":159,"high":557,"low":558,"close":559},"2026-05-08",230.71,224.83,229.76,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",227.5,231.82,227.41,231.31,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",228.75,229,224.38,225.74,{"symbol":5,"time":573,"open":574,"high":99,"low":575,"close":576},"2026-05-05",230.16,227.15,229.03,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",232,234.09,228.62,229.48,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",234.55,235.95,231.75,232.2,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",226.53,231.6,224.9,230.98,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",230.34,231.48,226.82,227.1,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",230.5,233.56,228.46,233.04,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",229.95,231.32,227.12,228.05,{"symbol":5,"time":614,"open":615,"high":117,"low":515,"close":616},"2026-04-24",231.93,231.98,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",232.27,232.91,221.73,231.08,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-22",254.51,257.54,247.21,251.86,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-21",254,258.09,251.87,255.68,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-20",255,258.5,252.56,253.71,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-17",254.67,255.65,251.04,253.47,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-16",248.75,251.22,246.13,251,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-15",242.25,246.06,240.99,244.8,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-14",238.75,241.54,238.12,240.27,{"symbol":5,"time":666,"open":667,"high":668,"low":96,"close":669},"2026-04-13",233.63,238.07,237.82,{"symbol":5,"time":671,"open":672,"high":673,"low":155,"close":674},"2026-04-10",239.19,239.27,230.76,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",240.88,241.74,233.76,237.18,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":678},"2026-04-08",248.63,250,240.8,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-07",245.32,245.76,241.1,245.07,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",248.14,248.9,244.74,246.74,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",243,248.21,241.49,248.16,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-01",242.12,246.26,240.14,243.14,{"symbol":5,"time":711,"open":664,"high":712,"low":713,"close":714},"2026-03-31",242.85,236.38,242.39,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",237.8,240.21,236.13,237.25,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",238.85,239.44,233.75,236.34,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",240.56,246.67,239.8,241.67,{"symbol":5,"time":734,"open":735,"high":45,"low":736,"close":737},"2026-03-25",243.6,238,241.39,{"symbol":5,"time":739,"open":740,"high":741,"low":736,"close":742},"2026-03-24",246.45,247.11,240.59,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-23",246.5,251.35,244.71,248.44,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":753},"2026-03-20",249,250.28,241.77,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",249.43,252.19,248.25,250.37,{"symbol":5,"time":761,"open":762,"high":371,"low":763,"close":764},"2026-03-18",254.16,250.16,251.6,{"symbol":5,"time":766,"open":767,"high":768,"low":684,"close":769},"2026-03-17",250.51,256.39,256.11,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-16",247.87,252.2,246.1,249.25,{"symbol":5,"time":777,"open":778,"high":779,"low":747,"close":780},"2026-03-13",247.67,249.72,246.28,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-12",247.1,250.05,245.64,247.68,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-11",250.01,253.72,247.2,248.87,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-10",253.26,253.44,246.55,250.2,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-09",255.38,258.08,251.57,253.33,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-06",256.44,259.4,252.21,258.85,{"symbol":5,"time":812,"open":813,"high":814,"low":751,"close":815},"2026-03-05",249.32,260.38,256.55,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-04",245.75,250.85,244.96,250.06,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-03",236.35,246.09,234.29,245.28,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-02",235.7,240.78,233.78,239.37,{"symbol":5,"time":835,"open":668,"high":718,"low":836,"close":718},"2026-02-27",234.57,{"symbol":5,"time":838,"open":178,"high":839,"low":840,"close":841},"2026-02-26",247.49,238.95,242.01,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-25",233.22,239.55,231.22,237.54,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-24",227.8,236.59,223.63,229.32,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-23",254.37,255.19,220.72,223.35,{"symbol":5,"time":861,"open":494,"high":862,"low":863,"close":864},"2026-02-20",259.04,253.8,257.16,{"symbol":5,"time":866,"open":377,"high":371,"low":867,"close":868},"2026-02-19",253.51,256.28,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-18",258.64,261.11,256.25,260.79,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",259.2,260.7,254.65,258.31,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-13",260,264.66,256.64,262.38,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-12",270.3,271.3,257.22,259.52,{"symbol":5,"time":894,"open":895,"high":896,"low":437,"close":897},"2026-02-11",292.34,293.5,272.81,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-10",294.99,297.61,290.33,291.76,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-09",295.91,297.72,291.42,296.34,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-06",292.5,299.89,290.66,298.93,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-05",286.1,291.81,285.1,289.89,{"symbol":5,"time":923,"open":924,"high":924,"low":353,"close":925},"2026-02-04",291.41,289.05,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-03",312.4,312.98,283.85,294.31,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-02",307.51,316.64,306.41,314.73,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-30",307.6,307.78,299.73,306.7,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-29",317.86,319.9,303.47,309.24,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-28",294.17,295.95,291.26,294.16,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-27",297.16,297.33,293.27,293.86,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-26",293.16,296.82,293.14,296.33,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-23",294.07,294.34,289.79,292.44,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-22",299.42,300.93,293.53,294.67,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-21",292.76,297.67,292.51,297.54,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-20",301.35,301.6,290.16,291.35,{"symbol":5,"time":993,"open":481,"high":994,"low":995,"close":996},"2026-01-16",307.45,300.78,305.67,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-15",309,311.88,297.04,297.95,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-14",303.5,309.19,301.5,309.03,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-13",311.6,312.81,301.87,303.16,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-12",302.62,312.33,299.96,312.18,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-09",302.61,307,302,304.22,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1029,"close":1031},"2026-01-08",295,303.67,302.72,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",302.5,304.31,296.35,296.73,{"symbol":5,"time":1039,"open":1029,"high":1040,"low":1041,"close":1042},"2026-01-06",303.04,294.42,302.47,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-05",295.77,299.19,294.25,294.97,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-02",297.56,297.57,289,291.5,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-31",301.76,301.85,295.87,296.21,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1025,"close":330},"2025-12-30",306.15,306.24,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-29",304.65,310,303.75,305.74,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1030,"close":1075},"2025-12-26",304.69,305.75,305.09,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":452,"close":1080},"2025-12-24",303.76,305.15,304.56,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",301.34,305.13,300.65,303.78,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-22",301.03,303.18,298.32,302.79,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-19",300.35,306.86,299.1,300.98,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",303.15,304.45,295.7,300.45,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",303.79,306.25,303.08,303.32,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1090},"2025-12-16",307.32,307.38,300.42,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-15",308.99,311.36,306.35,308.66,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":949},"2025-12-12",310.57,311.05,303.33,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-11",312,313.44,308.4,310.74,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-10",310.23,314.69,306.65,312.67,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-09",309.63,313.97,308.75,310.48,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-08",309.62,315.35,307.95,309.18,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-05",308.59,311.83,307.18,307.94,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-04",302.88,309.61,302.54,307.99,{"symbol":5,"time":1164,"open":1159,"high":1165,"low":1166,"close":1017},"2025-12-03",303.97,298.91,{"symbol":5,"time":1168,"open":1024,"high":1169,"low":1170,"close":1171},"2025-12-02",310.47,301.57,301.78,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":996},"2025-12-01",306.51,307.12,302.8,{"symbol":5,"time":1178,"open":1179,"high":1150,"low":1180,"close":1181},"2025-11-28",304.06,303.6,308.58,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-26",305.18,306.6,301.64,303.21,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-25",304.13,306,297.06,304.48,{"symbol":5,"time":1195,"open":1196,"high":1155,"low":1197,"close":1198},"2025-11-24",299.18,297.51,304.12,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-21",293.48,300.48,291.89,297.44,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":990,"close":1209},"2025-11-20",294.64,300.71,290.4,{"symbol":5,"time":1211,"open":309,"high":1212,"low":1213,"close":1214},"2025-11-19",291.11,288.07,288.53,{"symbol":5,"time":1216,"open":1217,"high":1217,"low":1218,"close":1219},"2025-11-18",297,289.92,289.95,{"symbol":5,"time":1221,"open":1222,"high":1191,"low":1223,"close":1224},"2025-11-17",305.59,296.51,297.17,{"symbol":5,"time":1226,"open":451,"high":1227,"low":1228,"close":1229},"2025-11-14",307.72,297.59,305.69,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-13",312.29,314.6,303.68,304.86,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-12",319.89,324.9,314.53,314.98,{"symbol":5,"time":1243,"open":999,"high":1244,"low":1245,"close":1246},"2025-11-11",317.91,308.43,313.72,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-10",306.82,309.94,304.23,309.13,{"symbol":5,"time":1254,"open":1255,"high":1068,"low":1256,"close":1257},"2025-11-07",309.68,302.63,306.38,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",306.75,315.44,301.09,312.42,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-05",301.38,307.2,299.71,306.77,{"symbol":5,"time":1271,"open":451,"high":1272,"low":1273,"close":1274},"2025-11-04",303.17,296,300.85,{"symbol":5,"time":1276,"open":476,"high":1277,"low":1251,"close":1278},"2025-11-03",312.14,304.73,{"symbol":5,"time":1280,"open":1129,"high":1281,"low":1282,"close":1283},"2025-10-31",313.5,301.63,307.41,{"symbol":5,"time":1285,"open":1137,"high":468,"low":1286,"close":1287},"2025-10-30",305.02,310.06,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-29",312.79,314.33,307.52,308.21,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-28",312.6,319.35,311.41,312.57,{"symbol":5,"time":1301,"open":1302,"high":1281,"low":1159,"close":1303},"2025-10-27",307.8,313.09,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-24",283.77,310.75,282.21,307.46,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-23",264.95,285.58,263.56,285,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-22",281.99,289.17,281.35,287.51,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-21",283.31,285.31,281.6,282.05,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-20",281.25,285.5,280.96,283.65,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",276.15,283.4,275.35,281.28,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-16",281.11,282.56,275.6,275.97,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-15",278.38,285.45,277,280.75,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1336},"2025-10-14",275.52,277.53,272.55,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-13",279.79,282.44,274.64,277.22,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-10",288.97,290.39,277.5,277.82,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-09",289.82,290.13,283.32,288.23,{"symbol":5,"time":1376,"open":955,"high":1377,"low":1378,"close":1379},"2025-10-08",294.2,286.47,289.46,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-07",295.55,301.04,293.29,293.87,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-06",288.61,291.45,287.8,289.42,{"symbol":5,"time":1393,"open":317,"high":1394,"low":1395,"close":1396},"2025-10-03",293.32,287.3,288.37,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-02",285.79,288.54,282.79,286.72,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-01",280.2,286.59,280.15,286.49,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-30",280.88,286.02,280.52,282.16,{"symbol":5,"time":1416,"open":1417,"high":1417,"low":351,"close":1418},"2025-09-29",286,279.8,{"symbol":5,"time":1420,"open":435,"high":1421,"low":1422,"close":1423},"2025-09-26",288.85,280.11,284.31,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-25",272.94,284.23,271.15,281.44,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":388},"2025-09-24",272.62,273.65,267.3,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":425},"2025-09-23",272.7,273.3,269.27,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-22",266.62,272.31,266,271.37,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-19",266.05,267.87,263.64,266.4,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-18",258.86,265.23,256.8,265,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-17",257.5,260.96,257.01,259.08,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-16",256.26,258,254.41,257.52,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":631,"close":1474},"2025-09-15",254.02,259.05,256.24,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":796},"2025-09-12",256.95,257.25,252.43,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1462},"2025-09-11",257.56,258.55,255.66,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-10",259.65,260.08,254.56,256.88,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-09",256.12,260.66,254.88,259.11,{"symbol":5,"time":1498,"open":683,"high":1499,"low":1500,"close":1501},"2025-09-08",257.15,247.02,256.09,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":498,"close":1506},"2025-09-05",248.23,249.03,248.53,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":712,"close":1511},"2025-09-04",245.42,249.28,247.18,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-03",240.02,244.25,239.41,244.1,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":70},"2025-09-02",240.9,241.55,238.25,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-29",245.23,245.46,241.72,243.49,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-28",245.43,245.88,243.36,245.73,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-27",242.87,245.96,242,244.84,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-26",241.02,244.98,240.38,242.63,{"symbol":5,"time":1548,"open":1549,"high":1549,"low":1550,"close":1550},"2025-08-25",242.57,239.43,{"symbol":5,"time":1552,"open":194,"high":401,"low":1553,"close":1554},"2025-08-22",240.22,242.09,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-21",242.21,242.5,238.65,239.4,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-20",242.11,242.88,240.34,242.55,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-19",240,242.83,239.49,241.28,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-18",239.57,241.42,239.12,239.45,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-15",237.61,240.62,236.77,239.72,{"symbol":5,"time":1586,"open":1522,"high":1587,"low":1588,"close":1589},"2025-08-14",239,235.62,237.11,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1592,"close":1594},"2025-08-13",236.2,240.84,240.07,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-12",236.53,237.96,233.36,234.77,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-11",242.24,243.15,234.7,236.3,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-08",248.88,249.48,241.65,242.27,{"symbol":5,"time":1614,"open":1615,"high":637,"low":1609,"close":763},"2025-08-07",252.81,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1510,"close":1620},"2025-08-06",251.53,254.32,252.28,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":751,"close":1625},"2025-08-05",252,252.8,250.67,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-04",251.05,252.08,248.11,251.98,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":784},"2025-08-01",251.41,251.48,245.61,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":396,"close":1641},"2025-07-31",259.57,259.99,253.15,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-30",261.6,262,258.9,260.26,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-29",264.3,265.8,261.02,262.41,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-28",260.3,264,259.61,263.21,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-25",260.02,260.8,256.35,259.72,{"symbol":5,"time":1667,"open":1668,"high":502,"low":1669,"close":1670},"2025-07-24",261.25,252.75,260.51,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1429,"close":1675},"2025-07-23",284.3,288.08,282.01,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1330,"close":1680},"2025-07-22",284.74,284.88,281.96,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-21",286.29,287.73,284.38,284.71,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-18",283.38,287.16,282.22,285.87,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-17",281.5,283.46,280.9,282,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-16",282.75,283.87,279.87,281.92,{"symbol":5,"time":1706,"open":1306,"high":1707,"low":1708,"close":1709},"2025-07-15",284.15,280.73,282.7,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-14",282.83,284.93,281.71,283.79,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":441},"2025-07-11",285.01,287.43,282.92,{"symbol":5,"time":1722,"open":1723,"high":1723,"low":1308,"close":1719},"2025-07-10",288.9,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-09",291.39,291.6,288.63,290.14,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-08",293.1,295.61,289.49,290.42,{"symbol":5,"time":1737,"open":912,"high":1738,"low":1739,"close":1740},"2025-07-07",295.22,290.36,292.47,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-03",287.94,292.32,287.9,291.97,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":341},"2025-07-02",290,290.19,286.9,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-01",294.55,295.11,290.08,291.2,{"symbol":5,"time":1759,"open":346,"high":1760,"low":1749,"close":1761},"2025-06-30",294.81,294.78,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-27",292.97,293.12,288.52,289.7,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-26",291.8,292.91,290.17,291.93,{"symbol":5,"time":1775,"open":352,"high":1776,"low":1777,"close":1778},"2025-06-25",296.16,289.5,291.06,{"symbol":5,"time":1780,"open":1781,"high":971,"low":1782,"close":1783},"2025-06-24",290.46,288.41,293.79,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-23",281.65,289.58,280.21,289.18,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-20",279.28,284.12,277.2,280.97,{"symbol":5,"time":1797,"open":1315,"high":1798,"low":1799,"close":1800},"2025-06-18",286.91,282.94,283.21,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-17",281.15,284.79,281,283.05,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-16",279.31,284.5,278.67,281.83,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1362},"2025-06-13",278.21,279.84,275.83,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-12",281.53,283.06,279.83,281.03,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-11",276.7,281.75,275.11,281.52,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-10",273.19,277.47,272.56,276.24,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-09",268.1,273.47,266.71,272.08,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":388,"close":406},"2025-06-06",267.99,270.17,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-05",265.2,267.51,265.1,266.86,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-04",264.9,267,264.79,265.52,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1848},"2025-06-03",263.35,265.56,262.58,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":891,"close":1867},"2025-06-02",257.85,263.98,263.9,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-30",258.75,260.12,257.1,259.06,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-29",260.75,261.13,256.77,258.69,{"symbol":5,"time":1881,"open":1882,"high":1457,"low":1883,"close":1884},"2025-05-28",263.16,259.94,260.24,{"symbol":5,"time":1886,"open":486,"high":1887,"low":1888,"close":1889},"2025-05-27",263.79,259.63,263.23,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-23",258.58,259.87,255.79,258.63,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-22",260.77,261.27,257.91,258.37,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-21",264.97,265.65,260.41,260.87,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-20",267.4,269.28,265.62,266.95,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-19",265.45,269.14,265.08,268.41,{"symbol":5,"time":1921,"open":405,"high":1922,"low":1923,"close":1924},"2025-05-16",267.98,264.59,266.76,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-15",259.01,267.43,258.61,266.68,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-14",257.6,260.55,256.22,257.82,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-13",254.43,259.58,252.88,258.59,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-12",252.5,253.81,244.65,253.69,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-09",252.51,253,247.64,249.2,{"symbol":5,"time":1956,"open":637,"high":1957,"low":1958,"close":1959},"2025-05-08",256.52,253.25,254.14,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-07",249.45,254.47,248.83,253.37,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-06",247.76,250.19,246.11,249.12,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-05",243.74,249.8,243.64,249.18,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-02",243.13,245.69,241.33,245.55,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-01",241.44,242.37,237.95,239.66,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-30",236.73,242.47,234.34,241.82,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-29",237,239.98,236.14,239.39,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-28",232.86,236.63,232.07,236.16,{"symbol":5,"time":2009,"open":2010,"high":1599,"low":2011,"close":2012},"2025-04-25",228.95,226.32,232.41,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-24",231.18,232.78,224.44,229.33,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-23",246,249.34,243.66,245.48,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":1520},"2025-04-22",238.5,242.64,238.02,{"symbol":5,"time":2031,"open":668,"high":118,"low":2032,"close":2033},"2025-04-21",232.93,236.22,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-17",239.68,241.78,237.4,238.81,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-16",240.28,243.3,235.89,238.57,{"symbol":5,"time":2047,"open":845,"high":2048,"low":2049,"close":2050},"2025-04-15",241.53,238.27,240.7,{"symbol":5,"time":2052,"open":2053,"high":753,"low":1992,"close":2054},"2025-04-14",239.77,239.06,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-11",229.72,237.58,227.51,235.48,{"symbol":5,"time":2062,"open":99,"high":2063,"low":2064,"close":30},"2025-04-10",232.57,222.02,{"symbol":5,"time":2066,"open":2067,"high":1606,"low":2068,"close":217},"2025-04-09",217.12,215.16,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-08",232.56,233.05,217.28,221.03,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-07",219.24,232.29,214.5,225.78,{"symbol":5,"time":2082,"open":736,"high":2083,"low":2084,"close":2085},"2025-04-04",240.16,226.88,227.48,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":1528},"2025-04-03",242.71,250.61,242.53,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-02",248.22,252.79,247.23,249.98,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":1528,"close":2101},"2025-04-01",248.03,250.62,250.34,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-31",242.74,250.89,242.49,248.66,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-28",246.27,247.57,242.07,244,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":1534,"close":2118},"2025-03-27",249.71,250.3,246.21,{"symbol":5,"time":2120,"open":2121,"high":1619,"low":2122,"close":2101},"2025-03-26",251.25,249.53,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-25",248.36,250.9,248.2,249.9,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-24",247.31,248.82,245.97,248.45,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2027,"close":2139},"2025-03-21",241.69,245.21,243.87,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-20",244.24,246.8,237.22,243.32,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-19",248.33,253.66,246.64,252.29,{"symbol":5,"time":2153,"open":1951,"high":2154,"low":2155,"close":2156},"2025-03-18",252.57,245.12,246.95,{"symbol":5,"time":2158,"open":775,"high":2159,"low":751,"close":511},"2025-03-17",254.63,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-14",242.75,248.95,241.68,248.35,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-13",248.8,249.27,243.04,245.8,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-12",250.35,253.13,245.53,249.63,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2163},"2025-03-11",255.99,256.7,245.86,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-10",261.56,266.45,254.75,256.9,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-07",245.95,261.96,245.18,261.54,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2143,"close":2199},"2025-03-06",249.75,252.1,248.69,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":746},"2025-03-05",251.58,252.74,247.01,{"symbol":5,"time":2206,"open":649,"high":2207,"low":2208,"close":2209},"2025-03-04",255.48,248.1,253.21,{"symbol":5,"time":2211,"open":2212,"high":2180,"low":758,"close":1969},"2025-03-03",254.74,{"symbol":5,"time":2214,"open":2215,"high":1615,"low":2216,"close":2217},"2025-02-28",250.86,246.54,252.44,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-27",255.22,257.63,253.05,253.23,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":1468,"close":2228},"2025-02-26",258.1,258.33,255.84,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":1878,"close":2233},"2025-02-25",261.08,263.48,257.75,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":1940,"close":2238},"2025-02-24",261.5,263.85,261.87,{"symbol":5,"time":2240,"open":2237,"high":2241,"low":2242,"close":2243},"2025-02-21",264.83,261.1,261.48,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-20",263.65,265.09,262.15,264.74,{"symbol":5,"time":2251,"open":1645,"high":2252,"low":2253,"close":2254},"2025-02-19",264.36,260.09,264.32,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-18",261.93,263.96,259.83,263.07,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":1900,"close":2265},"2025-02-14",259,261.94,261.28,{"symbol":5,"time":2267,"open":1484,"high":2268,"low":1468,"close":2269},"2025-02-13",259.28,259.19,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-12",252.72,256.4,252.02,255.81,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-11",251.1,256.75,250.58,254.7,{"symbol":5,"time":2283,"open":2215,"high":2284,"low":2285,"close":2169},"2025-02-10",251.95,246.87,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2274,"close":2290},"2025-02-07",255.28,256.93,252.34,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":796},"2025-02-06",262.98,263.38,252.73,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-05",265.71,265.72,261.18,263.3,{"symbol":5,"time":2303,"open":883,"high":2304,"low":2305,"close":2306},"2025-02-04",265.25,258.12,264.46,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-03",252.4,262.06,251.84,260.73,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-31",256.05,257.24,251.89,255.7,{"symbol":5,"time":2320,"open":684,"high":2321,"low":2204,"close":378},"2025-01-30",261.8,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-29",225.62,229.47,223.73,228.63,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-28",224.32,225.77,221.77,225.66,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-27",222.19,224.3,219.84,224.13,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-24",225.27,226.81,223.8,224.8,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2349},"2025-01-23",223.94,226.04,223.15,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-22",221.98,224.4,220.35,223.26,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-21",224.99,227.45,222.83,224.26,{"symbol":5,"time":2364,"open":2365,"high":2365,"low":2366,"close":2367},"2025-01-17",225.96,223.64,224.79,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-16",219.69,222.68,217.38,222.66,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-15",220.87,221.68,218.01,220.03,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":251},"2025-01-14",218,218.13,214.61,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-13",217.89,219.59,214.75,217.4,{"symbol":5,"time":2392,"open":233,"high":2393,"low":2394,"close":2395},"2025-01-10",222.43,216.8,219.75,{"symbol":5,"time":2397,"open":2398,"high":593,"low":2399,"close":2400},"2025-01-08",223.91,220.83,223.18,{"symbol":5,"time":2402,"open":859,"high":2403,"low":2361,"close":2404},"2025-01-07",226.71,223.96,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-06",223,224.35,220.75,222.67,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2413,"close":2415},"2025-01-03",220.55,223.66,222.65,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-02",221.82,222.49,217.6,219.94,{"symbol":5,"time":2423,"open":858,"high":514,"low":2424,"close":2425},"2024-12-31",218.44,219.83,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-30",220.54,221.59,217.65,220.25,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-27",223.14,224.42,221.41,222.78,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":553,"close":2442},"2024-12-26",223.31,225.4,224.89,{"symbol":5,"time":2444,"open":2445,"high":2017,"low":2446,"close":2447},"2024-12-24",222.27,221.54,224.41,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-23",222.81,223.74,221.08,221.93,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2377,"close":2458},"2024-12-20",222.73,227.68,223.36,{"symbol":5,"time":2460,"open":2435,"high":2461,"low":2462,"close":2463},"2024-12-19",226.2,222.98,223.92,{"symbol":5,"time":2465,"open":2466,"high":2466,"low":2379,"close":2467},"2024-12-18",229.04,220.17,{"symbol":5,"time":2469,"open":2470,"high":77,"low":2471,"close":2472},"2024-12-17",229.23,227.62,228.97,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2084,"close":2018},"2024-12-16",230.73,231.03,{"symbol":5,"time":2478,"open":2479,"high":832,"low":2480,"close":2481},"2024-12-13",232.25,230.26,230.82,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":153},"2024-12-12",230.66,233.89,230.38,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-11",232.69,233,229.13,230.12,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":850,"close":2497},"2024-12-10",228.4,234.39,231.72,{"symbol":5,"time":2499,"open":736,"high":2500,"low":2501,"close":129},"2024-12-09",239.35,228.91,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-06",234.43,238.38,234.22,238.04,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":212,"close":2512},"2024-12-05",233.55,236.52,234.75,{"symbol":5,"time":2514,"open":129,"high":2515,"low":2516,"close":2517},"2024-12-04",233.74,229.35,233.49,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":569},"2024-12-03",227.24,229.11,226.67,{"symbol":5,"time":2524,"open":562,"high":2525,"low":2526,"close":2527},"2024-12-02",228.38,225.51,227.39,{"symbol":5,"time":2529,"open":2530,"high":71,"low":2531,"close":564},"2024-11-29",227.75,227.19,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-11-27",228.83,229.19,224.27,226.92,{"symbol":5,"time":2539,"open":2540,"high":246,"low":2526,"close":2534},"2024-11-26",226.73,{"symbol":5,"time":2542,"open":859,"high":2543,"low":2415,"close":2544},"2024-11-25",226.42,226.13,{"symbol":5,"time":2546,"open":859,"high":2547,"low":2548,"close":2549},"2024-11-22",227.2,220.89,222.97,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-21",215.81,222.63,215.27,222.4,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-20",211,214.96,209.77,214.6,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-19",206.5,210.33,206.19,210.25,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-18",207,208.42,205.37,208.09,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-15",207.46,208.49,204.07,204.99,{"symbol":5,"time":2581,"open":2582,"high":278,"low":2583,"close":2584},"2024-11-14",210,206.35,208.99,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-13",209.5,211.41,209.07,210.92,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-12",211.9,213.03,209.06,210.86,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-11",214.4,215.41,213.48,213.57,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-08",214.16,216.7,212.78,213.72,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-11-07",213.64,214.52,211.93,213.69,{"symbol":5,"time":2616,"open":2601,"high":2617,"low":2618,"close":2619},"2024-11-06",214.33,210.37,213.6,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-05",206.17,208.12,205.57,207.57,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-04",207.65,207.7,205.8,206.32,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-01",207.77,209.84,207.41,208.25,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-31",204.13,208.13,203.51,206.72,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-30",209.48,211.12,204.26,204.9,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-29",211.99,213.34,209.85,210.43,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-28",215.5,216.25,212.7,212.91,{"symbol":5,"time":2663,"open":2394,"high":2664,"low":2665,"close":2666},"2024-10-25",218.65,214.39,214.67,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-24",220.8,221.32,216.16,218.39,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2480,"close":2677},"2024-10-23",230.41,233.34,232.75,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2479},"2024-10-22",231.99,232.97,230.67,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2480,"close":587},"2024-10-21",231.21,232.42,{"symbol":5,"time":2688,"open":2689,"high":69,"low":2690,"close":588},"2024-10-18",231.92,230.17,{"symbol":5,"time":2692,"open":579,"high":2693,"low":2484,"close":94},"2024-10-17",233.15,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-16",232.11,233.88,231.12,233.67,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-15",236.4,237.37,232.71,232.96,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-14",233.57,236.12,233.17,235.26,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-11",233.25,233.44,230.46,233.26,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-10",235.1,235.83,231.81,233.02,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-09",229.2,234.95,228.5,234.3,{"symbol":5,"time":2731,"open":2732,"high":2516,"low":2733,"close":581},"2024-10-08",228.11,227.04,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":611},"2024-10-07",225.38,227.67,225.02,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-04",223.75,226.08,223.27,226,{"symbol":5,"time":2746,"open":2747,"high":2361,"low":2748,"close":2749},"2024-10-03",219.5,219.27,222.72,{"symbol":5,"time":2751,"open":543,"high":235,"low":2752,"close":245},"2024-10-02",215.8,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-01",220.63,221.1,215.9,219.35,{"symbol":5,"time":2760,"open":2761,"high":2670,"low":2762,"close":2452},"2024-09-30",220.65,219.02,{"symbol":5,"time":2764,"open":2407,"high":2765,"low":2766,"close":2767},"2024-09-27",224.15,220.77,220.84,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-26",222.11,224,221.36,223.43,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-09-25",221.17,221.85,220.16,221.23,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":297},"2024-09-24",219.78,221.19,218.16,{"symbol":5,"time":2786,"open":2382,"high":2787,"low":2788,"close":2789},"2024-09-23",220.62,217.27,220.5,{"symbol":5,"time":2791,"open":2617,"high":2792,"low":2793,"close":2794},"2024-09-20",217.85,213.74,217.7,{"symbol":5,"time":2796,"open":2378,"high":2797,"low":2618,"close":2798},"2024-09-19",218.48,213.89,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-18",214.13,216.86,213.59,214.94,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":283,"close":2801},"2024-09-17",217.25,218.84,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-16",215.88,217.9,215.52,217.16,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-13",212.48,216.09,212.13,214.79,{"symbol":5,"time":2822,"open":2582,"high":2823,"low":2824,"close":2825},"2024-09-12",212.65,208.27,211.61,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-11",207.76,210.12,203.04,209.89,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-10",204.2,205.83,202.87,205.32,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-09",201.94,205.05,201.43,203.53,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-06",202.38,204.1,199.34,200.74,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-05",204.08,205.95,200.96,202.59,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-04",200.76,204.36,200.5,204.11,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-03",201.91,204.72,200.21,201.28,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-30",199.11,202.17,198.73,202.13,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-29",199.3,201.12,198.27,198.9,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-28",199,200,197.49,198.46,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2872},"2024-08-27",197.44,199.4,196.97,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-26",196,198.35,195.9,197.98,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-23",196.79,197.38,194.39,196.1,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-22",197.25,197.92,195.57,195.96,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-21",195.97,197.33,194.12,197.21,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-20",194.59,196.21,193.75,196.03,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-08-19",193.84,195.53,193.72,194.73,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-16",193.58,194.35,192.86,193.78,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-15",193.51,194.25,193.28,193.95,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-14",191.15,193.09,190.73,192.32,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-13",190.29,191.31,189.21,190.99,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-12",191.25,191.58,189,189.48,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-09",191.18,192.63,189.04,191.45,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-08",187.5,192.88,187,192.61,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-07",188.08,189.87,186.7,186.8,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2974},"2024-08-06",184.7,188.9,183.64,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-08-05",184.55,185.26,181.81,183.31,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-02",188.78,189.26,185.7,189.12,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-01",192.81,193.64,188.29,189.66,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-31",191,194.55,189.99,192.14,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-30",191.48,192.77,189.09,191.04,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-29",193.18,193.29,189.18,191.5,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-26",190.51,193.57,189.62,191.75,{"symbol":5,"time":3023,"open":2974,"high":3024,"low":3025,"close":3026},"2024-07-25",196.26,185.3,191.98,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-07-24",184.14,185.07,183.15,184.02,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-23",184.36,185.38,183.01,184.1,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-22",183.4,184.97,182.86,184.15,{"symbol":5,"time":3046,"open":3047,"high":2967,"low":3048,"close":3049},"2024-07-19",186.33,181.95,183.25,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-18",186.64,189.47,185.1,185.22,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3030,"close":3060},"2024-07-17",185.44,187.94,187.45,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-16",184.67,186.6,184.52,185.81,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-15",183.38,184.9,182.6,182.88,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-12",178.56,184.16,178.5,182.83,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-11",177.65,179.44,176.62,178.31,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-10",176.6,178.22,174.45,177.84,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-09",177.6,177.7,175.58,176.48,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-08",176.41,178.59,176.01,177.64,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-05",175.74,176.09,173.95,176.02,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-03",177.88,177.98,175.17,175.73,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-02",174.84,177.49,174.32,177.3,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-01",173.45,176.46,173.38,175.1,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-28",170.85,173.46,170.53,172.95,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3129},"2024-06-27",171.12,172.5,170.48,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-26",171.28,172.68,170.41,171.87,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-25",175.14,175.75,171.42,172.6,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-24",175,178.46,174.15,175.01,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-21",173.97,174.96,171.4,172.46,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-06-20",174.08,174.28,171.22,173.92,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-06-18",170,170.75,168.38,170.55,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-17",168.76,169.72,167.5,169.5,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-14",168.29,169.47,167.23,169.21,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-06-13",169.01,169.59,168.34,169.12,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-06-12",171.35,172.47,168.1,169,{"symbol":5,"time":3199,"open":3200,"high":3170,"low":3201,"close":3202},"2024-06-11",169.98,166.81,169.32,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-06-10",169.55,170.76,168.88,170.38,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-06-07",168.18,171.31,168.06,170.01,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-06-06",167.38,168.44,166.8,168.2,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3217},"2024-06-05",166.41,167.79,165.78,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-04",164.6,166.4,163.88,165.81,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-03",166.54,166.78,163.53,165.28,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-31",165.7,166.97,163.84,166.85,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-30",165.56,166.73,164.23,165.63,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-29",168,168.63,166.21,167.05,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-28",170.44,171.09,168.65,169.66,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-24",171.48,172.01,170.21,170.89,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3258,"close":3272},"2024-05-23",175.39,175.46,170.67,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-05-22",173.39,174.99,172.76,173.69,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3281,"close":3283},"2024-05-21",169.94,174.97,173.47,{"symbol":5,"time":3285,"open":3197,"high":3286,"low":3172,"close":3287},"2024-05-20",170.16,169.92,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-17",168.97,169.11,167.33,169.03,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3224,"close":3290},"2024-05-16",168.26,169.63,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3296},"2024-05-15",167.94,168.35,167.34,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-14",167.86,168.13,166.48,167.36,{"symbol":5,"time":3310,"open":3178,"high":3213,"low":3311,"close":3312},"2024-05-13",166.76,167.56,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-10",167.13,168.07,166.32,167.15,{"symbol":5,"time":3320,"open":3178,"high":3321,"low":3322,"close":3323},"2024-05-09",167.55,165.88,166.27,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-08",168.01,170.26,167.9,169.9,{"symbol":5,"time":3331,"open":3197,"high":3332,"low":3300,"close":3172},"2024-05-07",169.29,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-06",166.5,168.67,166.38,168.61,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-03",165,166.61,164.92,165.71,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-05-02",164.35,164.88,162.62,164.69,{"symbol":5,"time":3352,"open":3353,"high":3323,"low":3354,"close":3355},"2024-05-01",165.69,164.3,164.43,{"symbol":5,"time":3357,"open":3358,"high":3311,"low":3359,"close":3360},"2024-04-30",166.49,165.26,166.2,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-04-29",167.4,168.22,166.23,167.43,{"symbol":5,"time":3368,"open":3178,"high":3369,"low":3370,"close":3315},"2024-04-26",167.87,165.73,{"symbol":5,"time":3372,"open":3220,"high":3373,"low":3374,"close":3375},"2024-04-25",172.45,165.66,168.91,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3038},"2024-04-24",183.17,184.29,181.4,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-23",182.73,184.68,179,182.19,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-22",182.45,183.32,180.45,181.9,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-19",182.43,182.8,180.57,181.58,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-18",182.35,183.46,180.17,181.47,{"symbol":5,"time":3406,"open":3076,"high":3063,"low":3407,"close":3408},"2024-04-17",181.78,183.1,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3043,"close":3413},"2024-04-16",185.59,185.71,183.75,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-04-15",185.57,187.48,180.88,181.25,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-04-12",184,185.17,181.69,182.27,{"symbol":5,"time":3427,"open":3428,"high":2974,"low":3429,"close":3430},"2024-04-11",186.04,184.58,185.9,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3428},"2024-04-10",187.42,187.92,185.52,{"symbol":5,"time":3437,"open":3438,"high":2953,"low":3439,"close":3440},"2024-04-09",190.54,186.66,189.31,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-08",189.24,190.24,188.91,189.82,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-05",188.59,190.32,188.02,189.14,{"symbol":5,"time":3454,"open":3455,"high":2937,"low":3456,"close":3059},"2024-04-04",192,187.34,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-04-03",188.6,191.35,188.49,190.9,{"symbol":5,"time":3464,"open":3452,"high":3465,"low":3466,"close":3467},"2024-04-02",189.8,187.6,188.88,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-01",190,190.46,188.52,189.83,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-28",190.94,191.93,190.34,190.96,{"symbol":5,"time":3481,"open":3482,"high":3479,"low":3459,"close":3483},"2024-03-27",189.6,190.8,{"symbol":5,"time":3485,"open":3486,"high":3470,"low":3487,"close":3487},"2024-03-26",189.02,188.5,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-25",190.26,190.82,188.75,188.79,{"symbol":5,"time":3495,"open":3455,"high":3496,"low":3018,"close":3497},"2024-03-22",192.99,190.84,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-21",193,193.37,190.01,191.9,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":2948,"close":3508},"2024-03-20",192.87,193.98,193.96,{"symbol":5,"time":3510,"open":3511,"high":2929,"low":3512,"close":3513},"2024-03-19",191.49,190.28,193.34,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3450,"close":3518},"2024-03-18",191.7,193.23,191.69,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-03-15",191.99,193.06,190.7,191.07,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-03-14",196.95,197.75,192.12,193.43,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-03-13",197.55,198.1,195.32,196.7,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-03-12",192.46,199.18,192.15,197.78,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-11",195.09,195.38,190.88,191.73,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-03-08",196.06,197.77,194.38,195.95,{"symbol":5,"time":3556,"open":3557,"high":2872,"low":3558,"close":3559},"2024-03-07",197.58,196.14,196.54,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-06",193.5,198.13,192.96,196.16,{"symbol":5,"time":3567,"open":3455,"high":3568,"low":3569,"close":3570},"2024-03-05",193.94,190.57,191.95,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3466,"close":3522},"2024-03-04",187.76,193.9,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-03-01",185.49,188.38,185.18,188.2,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-29",186.15,186.85,184.69,185.03,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3025},"2024-02-28",184.63,185.37,183.55,{"symbol":5,"time":3593,"open":3076,"high":3594,"low":3595,"close":3596},"2024-02-27",185.13,182.62,184.87,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-26",185.6,186.13,184.06,184.13,{"symbol":5,"time":3604,"open":3070,"high":3605,"low":3606,"close":3607},"2024-02-23",186.46,184.57,185.72,{"symbol":5,"time":3609,"open":3389,"high":2982,"low":3610,"close":3611},"2024-02-22",181.93,184.21,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-21",182.56,183.03,178.75,179.7,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-20",187.64,188.77,183.06,183.44,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3620},"2024-02-16",186.63,188.95,185.95,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3631,"close":3633},"2024-02-15",183.62,186.98,186.87,{"symbol":5,"time":3635,"open":3636,"high":3636,"low":3637,"close":3638},"2024-02-14",185,182.26,183.57,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-02-13",184.28,184.77,182.36,183.7,{"symbol":5,"time":3646,"open":3430,"high":3647,"low":3648,"close":3649},"2024-02-12",186.48,184.03,186.16,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-09",184.44,187.18,183.85,186.34,{"symbol":5,"time":3657,"open":3658,"high":2982,"low":3659,"close":3035},"2024-02-08",182.63,181.49,{"symbol":5,"time":3661,"open":3662,"high":3032,"low":3658,"close":3663},"2024-02-07",183.34,183.74,{"symbol":5,"time":3665,"open":3591,"high":3384,"low":3666,"close":3667},"2024-02-06",183.04,183.41,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-05",185.51,185.78,183.26,183.42,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-02",187.1,187.39,185.62,185.79,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-01",183.63,187.51,182.71,186.9,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-31",187.05,187.65,183.14,183.66,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-01-30",187.71,188.65,186.77,187.87,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-01-29",187.46,189.46,186.05,187.14,{"symbol":5,"time":3705,"open":2948,"high":3706,"low":3649,"close":3433},"2024-01-26",192.39,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-01-25",184.96,196.9,184.83,190.43,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-24",174.76,174.86,172.9,173.93,{"symbol":5,"time":3720,"open":3717,"high":3721,"low":3722,"close":3723},"2024-01-23",174.02,172.48,173.94,{"symbol":5,"time":3725,"open":3726,"high":3089,"low":3727,"close":3728},"2024-01-22",172.82,172.4,172.83,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3264},"2024-01-19",170.59,171.58,169.18,{"symbol":5,"time":3735,"open":3358,"high":3736,"low":3737,"close":3738},"2024-01-18",166.99,165.04,166.84,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-01-17",166.79,167.82,165.5,166.08,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-01-16",165.8,167.25,165.34,166.96,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3747},"2024-01-12",162.97,165.98,162.35,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-11",161.02,162.23,160.29,162.16,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-01-10",160.28,161.34,159.74,161.23,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-01-09",160,160.48,159.51,160.08,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-08",158.69,161.22,157.89,161.14,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-01-05",159.91,160.55,158.67,159.16,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-04",160.22,161.81,160.17,160.86,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3773,"close":3796},"2024-01-03",161,161.73,160.1,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2024-01-02",162.83,163.29,160.46,161.5,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3799,"close":3807},"2023-12-29",163.75,164.18,163.55,{"symbol":5,"time":3809,"open":3810,"high":3810,"low":3811,"close":3805},"2023-12-28",163.96,163.4,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-27",163.14,163.64,162.68,163.46,{"symbol":5,"time":3819,"open":3759,"high":3820,"low":3821,"close":3822},"2023-12-26",163.31,162.05,163.21,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3794,"close":3827},"2023-12-22",161.1,162.41,162.14,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-12-21",160.59,161.08,159.53,160.78,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-20",161.29,161.8,160.01,160.05,{"symbol":5,"time":3841,"open":3837,"high":3842,"low":3843,"close":3844},"2023-12-19",162.28,161.32,161.56,{"symbol":5,"time":3846,"open":3759,"high":3847,"low":3848,"close":3849},"2023-12-18",163.33,161.58,162.74,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3759},"2023-12-15",162.3,164.09,162.04,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-14",162.93,163.5,160.15,162.91,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3849,"close":3865},"2023-12-13",164.37,164.97,163.62,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-12",163.27,166.34,162.92,164.71,{"symbol":5,"time":3873,"open":3816,"high":3874,"low":3875,"close":3876},"2023-12-11",163.65,161.95,163.51,{"symbol":5,"time":3878,"open":3770,"high":3854,"low":3770,"close":3879},"2023-12-08",161.96,{"symbol":5,"time":3881,"open":3794,"high":3882,"low":3883,"close":3788},"2023-12-07",161.47,159.97,{"symbol":5,"time":3885,"open":3886,"high":3755,"low":3838,"close":3764},"2023-12-06",161.59,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-05",160.76,162.47,160.72,161.39,{"symbol":5,"time":3894,"open":3760,"high":3895,"low":3760,"close":3825},"2023-12-04",162.79,{"symbol":5,"time":3897,"open":3898,"high":3830,"low":3899,"close":3783},"2023-12-01",158.41,158,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-30",156.95,158.6,156.89,158.56,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-29",156.15,157.51,156.02,156.41,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-11-28",155.44,155.75,154.86,155.65,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-11-27",154.99,156.14,154.75,155.57,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-11-24",155.13,155.4,153.92,155.18,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3926},"2023-11-22",154.5,155.71,154.16,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-11-21",154.6,154.66,153.51,153.91,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-11-20",152.51,154.68,152.35,154.35,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-17",153.29,153.5,152.46,152.89,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-16",153,153.35,152.13,153.06,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3961,"close":3963},"2023-11-15",150.4,153.22,152.58,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-14",149.45,150.81,149.05,150.41,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-11-13",148.46,148.49,147.35,148.1,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-11-10",147.44,149.17,146.85,149.02,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-11-09",146.55,146.99,145.28,146.62,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-08",149.25,149.68,147.59,148.03,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3993,"close":3998},"2023-11-07",149.03,149.28,148.83,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-11-06",147.89,149.23,147.85,148.97,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-11-03",147.45,148.45,147.28,147.9,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-02",145.77,147.1,144.84,147.01,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-01",145,146.51,144.45,145.4,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-31",143,144.76,142.59,144.64,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-30",143.19,144.5,142.58,142.63,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-27",143.62,144.7,141.71,142.52,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-26",142.2,144.41,141.58,143.76,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-25",137.5,138.49,136.33,137.08,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-24",136.74,137.98,136.05,137.79,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-10-23",136.63,137.68,135.87,136.38,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-20",138.15,139.27,137.12,137.16,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-10-19",138.64,139.41,137.93,138.01,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-10-18",140,140.43,139.58,139.97,{"symbol":5,"time":4084,"open":4069,"high":4085,"low":4086,"close":4087},"2023-10-17",140.62,136.31,140.32,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-16",139.28,139.78,138.52,139.21,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-13",139.77,140.12,138.27,138.46,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-12",142.51,142.93,140.95,141.24,{"symbol":5,"time":4107,"open":4102,"high":4108,"low":4109,"close":4110},"2023-10-11",143.34,142.14,143.23,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-10",142.6,143.42,141.72,142.11,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4043},"2023-10-09",142.3,142.4,140.68,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-06",141.4,142.94,140.11,142.03,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-10-05",140.9,141.7,140.19,141.52,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-10-04",140.37,141.2,139.99,141.07,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4079,"close":4144},"2023-10-03",140.87,141.64,140.39,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-02",140.04,141.45,139.86,140.8,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-09-29",142,142.13,139.61,140.3,{"symbol":5,"time":4158,"open":4109,"high":4159,"low":4160,"close":4045},"2023-09-28",142.28,140.21,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-09-27",143.67,143.82,141.76,143.17,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-09-26",145.51,146.17,143.02,143.24,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-09-25",146.57,147.43,146.25,146.48,{"symbol":5,"time":4180,"open":4181,"high":3975,"low":4182,"close":4183},"2023-09-22",147.41,146.82,146.91,{"symbol":5,"time":4185,"open":4186,"high":3990,"low":4187,"close":4188},"2023-09-21",149,147.31,147.38,[4190,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4260,4265,4270,4275,4280,4285,4290,4293,4298,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4456,4461,4465,4470,4475,4479,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4542,4547,4552,4556,4561,4566,4570,4575,4580,4585,4590,4595,4600,4605,4609,4614,4619,4624,4628,4632,4637,4642,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4929,4934,4939,4944,4949,4954,4959,4964,4968,4973,4977,4982,4987,4992,4997,5002,5007,5011,5014,5019,5024,5028,5032,5035,5039,5043,5048,5051,5056,5061,5066,5071,5075,5080,5085,5089,5093,5097,5102,5107,5112,5116,5121,5125,5130,5135,5140,5145,5150,5154,5159,5164,5169,5174,5179,5184,5189,5194,5198,5202,5207,5210,5215,5220,5225,5230,5234,5236,5240,5245,5250,5254,5259,5263,5268,5273,5278,5281,5286,5291,5296,5301,5304,5309,5314,5319,5323,5328,5332,5337,5341,5346,5351,5356,5361,5366,5371,5376,5380,5384,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5437,5442,5447,5452,5457,5461],{"symbol":4191,"time":26,"open":4192,"high":4193,"low":4194,"close":4195},"SPY",761.31,762,757.97,761.69,{"symbol":4191,"time":32,"open":4197,"high":4198,"low":4199,"close":4200},763.15,763.57,759.96,762.6,{"symbol":4191,"time":38,"open":4202,"high":4203,"low":4204,"close":4205},759.5,761.67,749.6,754.05,{"symbol":4191,"time":44,"open":4207,"high":4208,"low":4209,"close":4210},760.12,760.35,756.15,757.39,{"symbol":4191,"time":50,"open":4212,"high":4213,"low":4214,"close":4215},759,763.52,757.93,760.88,{"symbol":4191,"time":56,"open":4217,"high":4218,"low":4219,"close":4220},764.72,766.38,763.6,764.29,{"symbol":4191,"time":62,"open":4222,"high":4223,"low":4224,"close":4225},758.03,760.11,756.64,757.83,{"symbol":4191,"time":68,"open":4227,"high":4228,"low":4229,"close":4230},764.08,764.47,760.94,762.4,{"symbol":4191,"time":74,"open":4232,"high":4233,"low":4234,"close":4235},769.07,769.7,765.14,765.96,{"symbol":4191,"time":80,"open":4237,"high":4238,"low":4239,"close":4240},772.01,772.87,769,770.19,{"symbol":4191,"time":86,"open":4242,"high":4243,"low":4244,"close":4245},767.9,774.03,767.45,773.17,{"symbol":4191,"time":92,"open":4247,"high":4248,"low":4249,"close":4250},762.45,766.43,761.73,765.16,{"symbol":4191,"time":98,"open":4252,"high":4253,"low":4254,"close":4255},762.01,764.67,759.48,761.78,{"symbol":4191,"time":104,"open":4257,"high":4258,"low":4217,"close":4259},767.33,768,767.05,{"symbol":4191,"time":110,"open":4261,"high":4262,"low":4263,"close":4264},771.76,775.3,768.31,769.35,{"symbol":4191,"time":116,"open":4266,"high":4267,"low":4268,"close":4269},768.5,772.36,767.16,771.1,{"symbol":4191,"time":122,"open":4271,"high":4272,"low":4273,"close":4274},764.73,767.35,763.93,766.08,{"symbol":4191,"time":128,"open":4276,"high":4277,"low":4278,"close":4279},766.16,766.78,763.05,765.91,{"symbol":4191,"time":134,"open":4281,"high":4282,"low":4283,"close":4284},764.78,765.22,762.08,763.47,{"symbol":4191,"time":140,"open":4286,"high":4287,"low":4288,"close":4289},766.05,767.85,764.17,765.72,{"symbol":4191,"time":146,"open":4235,"high":4291,"low":4292,"close":4200},768.15,762.04,{"symbol":4191,"time":152,"open":4294,"high":4295,"low":4296,"close":4297},770.36,772.47,768.1,769.06,{"symbol":4191,"time":158,"open":4299,"high":4300,"low":4301,"close":4244},768.7,769.5,766.92,{"symbol":4191,"time":164,"open":4303,"high":4304,"low":4305,"close":4306},776.18,776.78,772.51,772.67,{"symbol":4191,"time":170,"open":4308,"high":4309,"low":4310,"close":4311},778.54,778.8,775.43,776.34,{"symbol":4191,"time":176,"open":4313,"high":4314,"low":4315,"close":4316},774.87,779.37,774.11,777.88,{"symbol":4191,"time":182,"open":4318,"high":4319,"low":4320,"close":4321},774.71,774.9,771.28,772.49,{"symbol":4191,"time":187,"open":4323,"high":4324,"low":4325,"close":4326},774.53,774.61,769.2,770.56,{"symbol":4191,"time":193,"open":4328,"high":4329,"low":4330,"close":4331},772.6,775.05,771.62,773.03,{"symbol":4191,"time":197,"open":4333,"high":4334,"low":4335,"close":4336},771.02,773.92,769.61,773.26,{"symbol":4191,"time":203,"open":4338,"high":4339,"low":4340,"close":4341},770.21,771.82,767.46,768.56,{"symbol":4191,"time":209,"open":4343,"high":4344,"low":4345,"close":4346},775.85,776.85,769.51,769.79,{"symbol":4191,"time":215,"open":4348,"high":4349,"low":4350,"close":4351},760.63,773.41,760.52,771.33,{"symbol":4191,"time":221,"open":4353,"high":4354,"low":4355,"close":4356},749.44,758.58,748.8,757.67,{"symbol":4191,"time":227,"open":4358,"high":4359,"low":4360,"close":4361},744.68,748.9,737.68,747.03,{"symbol":4191,"time":232,"open":4363,"high":4364,"low":4365,"close":4366},736.05,742.45,734.59,741.69,{"symbol":4191,"time":238,"open":4368,"high":4369,"low":4370,"close":4371},739.97,742.68,729.1,729.46,{"symbol":4191,"time":244,"open":4373,"high":4374,"low":4375,"close":4376},739.19,742.79,735.98,740.86,{"symbol":4191,"time":250,"open":4378,"high":4379,"low":4380,"close":4381},744.91,745.53,735.87,739.09,{"symbol":4191,"time":256,"open":4383,"high":4384,"low":4385,"close":4386},738.51,743.72,737.29,738.93,{"symbol":4191,"time":262,"open":4388,"high":4389,"low":4390,"close":4391},739.37,742.56,735.21,738.18,{"symbol":4191,"time":268,"open":4393,"high":4394,"low":4395,"close":4396},746.62,750.02,746.37,747.41,{"symbol":4191,"time":274,"open":4398,"high":4399,"low":4400,"close":4401},746.29,749.04,744.18,748.28,{"symbol":4191,"time":280,"open":4403,"high":4404,"low":4405,"close":4406},747.06,748.73,741.51,742.09,{"symbol":4191,"time":285,"open":4408,"high":4409,"low":4410,"close":4411},742.08,747.29,740.8,743.29,{"symbol":4191,"time":291,"open":4413,"high":4414,"low":4415,"close":4416},752.76,754.57,747.88,750.72,{"symbol":4191,"time":296,"open":4418,"high":4419,"low":4420,"close":4421},754.24,755.58,750.2,754.81,{"symbol":4191,"time":302,"open":4423,"high":4424,"low":4425,"close":4426},750.91,753.34,748.66,751.83,{"symbol":4191,"time":308,"open":4428,"high":4429,"low":4430,"close":4431},752.47,753.91,748,749.17,{"symbol":4191,"time":314,"open":4433,"high":4434,"low":4435,"close":4436},752.05,755.42,748.1,754.95,{"symbol":4191,"time":320,"open":4438,"high":4439,"low":4440,"close":4441},747.35,751.97,745.59,751.71,{"symbol":4191,"time":326,"open":4443,"high":4444,"low":4445,"close":4446},743.16,746.15,739.51,745.4,{"symbol":4191,"time":332,"open":4448,"high":4449,"low":4450,"close":4451},750.22,750.96,745.21,747.71,{"symbol":4191,"time":338,"open":4453,"high":4454,"low":4396,"close":4455},748.74,752.41,751.28,{"symbol":4191,"time":344,"open":4457,"high":4458,"low":4459,"close":4460},747.4,751.31,740.03,744.78,{"symbol":4191,"time":350,"open":4462,"high":4353,"low":4463,"close":4464},745,742.38,745.76,{"symbol":4191,"time":356,"open":4466,"high":4467,"low":4468,"close":4469},741.29,748.02,740.89,746.77,{"symbol":4191,"time":362,"open":4471,"high":4472,"low":4473,"close":4474},736.53,741.56,732.09,741,{"symbol":4191,"time":368,"open":4476,"high":4471,"low":4477,"close":4478},728.95,716.58,728.99,{"symbol":4191,"time":374,"open":4480,"high":4388,"low":4481,"close":4482},738.91,729.6,734.3,{"symbol":4191,"time":380,"open":4484,"high":4485,"low":4486,"close":4487},735.17,739.95,730.84,733.24,{"symbol":4191,"time":386,"open":4489,"high":4490,"low":4491,"close":4492},733.81,739.63,732.3,733.58,{"symbol":4191,"time":392,"open":4494,"high":4495,"low":4496,"close":4497},747.7,750.18,743.13,744.39,{"symbol":4191,"time":398,"open":4499,"high":4500,"low":4501,"close":4502},747.76,748.23,743.86,746.74,{"symbol":4191,"time":404,"open":4504,"high":4505,"low":4506,"close":4507},751.29,752.15,739.22,740.96,{"symbol":4191,"time":410,"open":4509,"high":4510,"low":4511,"close":4512},754.55,755.44,749.88,750.33,{"symbol":4191,"time":416,"open":4514,"high":4515,"low":4516,"close":4517},751.85,756.68,751.76,754.83,{"symbol":4191,"time":422,"open":4519,"high":4520,"low":4521,"close":4522},740.71,744.44,735.03,741.75,{"symbol":4191,"time":427,"open":4524,"high":4525,"low":4526,"close":4527},728.76,740,724.41,737.76,{"symbol":4191,"time":433,"open":4529,"high":4530,"low":4531,"close":4532},733.39,738.38,725.33,725.43,{"symbol":4191,"time":439,"open":4534,"high":4535,"low":4536,"close":4537},743.63,746.9,722.59,737.05,{"symbol":4191,"time":445,"open":4539,"high":4540,"low":4541,"close":4506},743.36,745.34,738.19,{"symbol":4191,"time":450,"open":4543,"high":4544,"low":4545,"close":4546},752.31,752.82,735.53,737.55,{"symbol":4191,"time":456,"open":4548,"high":4549,"low":4550,"close":4551},752.1,758.31,751.47,757.09,{"symbol":4191,"time":462,"open":4553,"high":4554,"low":4555,"close":4418},758.15,758.8,753.57,{"symbol":4191,"time":467,"open":4557,"high":4558,"low":4559,"close":4560},757.03,760.4,756.75,759.57,{"symbol":4191,"time":473,"open":4562,"high":4563,"low":4564,"close":4565},755.36,760.28,754.69,758.54,{"symbol":4191,"time":479,"open":4567,"high":4568,"low":4564,"close":4569},755.9,758.08,756.48,{"symbol":4191,"time":485,"open":4571,"high":4572,"low":4573,"close":4574},750.25,755.15,749.23,754.6,{"symbol":4191,"time":491,"open":4576,"high":4577,"low":4578,"close":4579},750.88,751.38,748.22,750.46,{"symbol":4191,"time":496,"open":4581,"high":4582,"low":4583,"close":4584},750.01,752.13,748.37,750.59,{"symbol":4191,"time":501,"open":4586,"high":4587,"low":4588,"close":4589},746.24,748.94,744.48,745.64,{"symbol":4191,"time":507,"open":4591,"high":4592,"low":4593,"close":4594},738.64,744.87,737.03,742.72,{"symbol":4191,"time":513,"open":4596,"high":4597,"low":4598,"close":4599},735.71,741.87,733.89,741.25,{"symbol":4191,"time":518,"open":4601,"high":4602,"low":4603,"close":4604},734.78,737.65,731.53,733.73,{"symbol":4191,"time":524,"open":4606,"high":4607,"low":4529,"close":4608},739.83,741.42,738.65,{"symbol":4191,"time":529,"open":4610,"high":4611,"low":4612,"close":4613},741.79,743.46,737.96,739.17,{"symbol":4191,"time":535,"open":4615,"high":4616,"low":4617,"close":4618},743.65,749.53,743.56,748.17,{"symbol":4191,"time":541,"open":4620,"high":4621,"low":4622,"close":4623},738.47,743.91,735.47,742.31,{"symbol":4191,"time":546,"open":4625,"high":4626,"low":4627,"close":4391},736.89,738.84,731.83,{"symbol":4191,"time":550,"open":4629,"high":4630,"low":4629,"close":4631},736.45,740.79,739.3,{"symbol":4191,"time":556,"open":4633,"high":4634,"low":4635,"close":4636},734.93,738.08,734.57,737.62,{"symbol":4191,"time":561,"open":4638,"high":4639,"low":4640,"close":4641},735.05,736.13,729.75,731.58,{"symbol":4191,"time":567,"open":4643,"high":4365,"low":4644,"close":4645},728.16,727.82,733.83,{"symbol":4191,"time":573,"open":4647,"high":4648,"low":4649,"close":4650},721.77,725.04,721.49,723.77,{"symbol":4191,"time":578,"open":4652,"high":4653,"low":4654,"close":4655},720.07,722.12,714.99,718.01,{"symbol":4191,"time":584,"open":4657,"high":4658,"low":4659,"close":4660},721.25,724.87,720.47,720.65,{"symbol":4191,"time":590,"open":4662,"high":4663,"low":4664,"close":4665},714.63,719.79,710.45,718.66,{"symbol":4191,"time":596,"open":4667,"high":4668,"low":4669,"close":4670},711,712.2,708.37,711.58,{"symbol":4191,"time":602,"open":4672,"high":4673,"low":4674,"close":4675},711.82,712.88,709.25,711.69,{"symbol":4191,"time":608,"open":4677,"high":4678,"low":4679,"close":4680},713.17,715.63,712.3,715.17,{"symbol":4191,"time":614,"open":4682,"high":4683,"low":4684,"close":4685},710.75,714.47,709.01,713.94,{"symbol":4191,"time":618,"open":4687,"high":4688,"low":4689,"close":4690},709.5,712.36,702.28,708.45,{"symbol":4191,"time":624,"open":4692,"high":4693,"low":4694,"close":4695},709.15,711.45,708.22,711.21,{"symbol":4191,"time":630,"open":4697,"high":4698,"low":4699,"close":4700},710.28,711.28,702.64,704.08,{"symbol":4191,"time":636,"open":4702,"high":4703,"low":4704,"close":4705},708.78,709.91,706.14,708.72,{"symbol":4191,"time":642,"open":4704,"high":4707,"low":4708,"close":4709},712.39,705.76,710.14,{"symbol":4191,"time":648,"open":4711,"high":4712,"low":4713,"close":4714},701.06,702.78,698.53,701.66,{"symbol":4191,"time":654,"open":4716,"high":4717,"low":4718,"close":4719},695.26,700.28,694.2,699.94,{"symbol":4191,"time":660,"open":4721,"high":4722,"low":4723,"close":4724},687.69,694.58,687.66,694.46,{"symbol":4191,"time":666,"open":4726,"high":4727,"low":4728,"close":4729},677.41,686.3,676.58,686.1,{"symbol":4191,"time":671,"open":4731,"high":4732,"low":4733,"close":4734},681.32,682.03,678.45,679.46,{"symbol":4191,"time":676,"open":4736,"high":4737,"low":4738,"close":4739},674.84,681.16,673.77,679.91,{"symbol":4191,"time":682,"open":4741,"high":4742,"low":4743,"close":4744},676.39,677.08,671.46,676.01,{"symbol":4191,"time":687,"open":4746,"high":4747,"low":4748,"close":4749},656.65,659.61,651.06,659.22,{"symbol":4191,"time":693,"open":4751,"high":4752,"low":4753,"close":4754},655.86,659.72,655.52,658.93,{"symbol":4191,"time":699,"open":4756,"high":4757,"low":4758,"close":4759},646.42,658.2,645.11,655.83,{"symbol":4191,"time":705,"open":4761,"high":4762,"low":4763,"close":4764},653.9,658.52,653,655.24,{"symbol":4191,"time":711,"open":4766,"high":4767,"low":4768,"close":4769},638.94,651.54,637.98,650.34,{"symbol":4191,"time":716,"open":4771,"high":4772,"low":4773,"close":4774},640.11,640.37,629.28,631.97,{"symbol":4191,"time":722,"open":4776,"high":4777,"low":4778,"close":4779},642.5,642.66,633.11,634.09,{"symbol":4191,"time":728,"open":4781,"high":4782,"low":4783,"close":4784},652.06,654.85,644.82,645.09,{"symbol":4191,"time":734,"open":4786,"high":4787,"low":4788,"close":4789},658.67,660.89,654.24,656.82,{"symbol":4191,"time":739,"open":4791,"high":4792,"low":4793,"close":4794},651.32,657.03,649.88,653.18,{"symbol":4191,"time":744,"open":4796,"high":4797,"low":4798,"close":4799},658.07,662.62,653.94,655.38,{"symbol":4191,"time":750,"open":4801,"high":4802,"low":4803,"close":4804},656.51,656.69,644.72,648.57,{"symbol":4191,"time":755,"open":4806,"high":4807,"low":4808,"close":4809},656.97,662.98,655.17,659.8,{"symbol":4191,"time":761,"open":4811,"high":4812,"low":4813,"close":4814},668.36,669.72,661.19,661.43,{"symbol":4191,"time":766,"open":4816,"high":4817,"low":4818,"close":4819},672.39,674.44,669.7,670.79,{"symbol":4191,"time":771,"open":4821,"high":4822,"low":4823,"close":4824},668.38,672.07,667.12,669.03,{"symbol":4191,"time":777,"open":4826,"high":4827,"low":4828,"close":4829},669.27,672.34,661.36,662.29,{"symbol":4191,"time":782,"open":4831,"high":4832,"low":4833,"close":4834},671.16,671.65,665.87,666.06,{"symbol":4191,"time":788,"open":4836,"high":4837,"low":4838,"close":4839},677.58,680.08,673.34,676.33,{"symbol":4191,"time":794,"open":4841,"high":4842,"low":4843,"close":4844},677.72,683.36,674.76,677.18,{"symbol":4191,"time":800,"open":4846,"high":4847,"low":4848,"close":4849},666.39,679.92,662.39,678.27,{"symbol":4191,"time":806,"open":4851,"high":4852,"low":4853,"close":4854},673.41,676.11,669.76,672.38,{"symbol":4191,"time":812,"open":4856,"high":4857,"low":4858,"close":4859},682.08,685.53,675.61,681.31,{"symbol":4191,"time":817,"open":4861,"high":4862,"low":4863,"close":4864},681.63,687.09,679.62,685.13,{"symbol":4191,"time":823,"open":4866,"high":4867,"low":4868,"close":4869},675.06,682.61,669.66,680.33,{"symbol":4191,"time":829,"open":4871,"high":4872,"low":4873,"close":4874},678.7,688.62,678.02,686.38,{"symbol":4191,"time":835,"open":4876,"high":4877,"low":4878,"close":4879},683.09,686.86,681.64,685.99,{"symbol":4191,"time":838,"open":4881,"high":4882,"low":4883,"close":4884},693.28,693.3,684.35,689.3,{"symbol":4191,"time":843,"open":4886,"high":4887,"low":4888,"close":4889},690.18,693.68,690.1,693.15,{"symbol":4191,"time":849,"open":4891,"high":4892,"low":4893,"close":4894},681.9,688.35,680,687.35,{"symbol":4191,"time":855,"open":4896,"high":4897,"low":4898,"close":4899},687.83,690,680.37,682.39,{"symbol":4191,"time":861,"open":4901,"high":4902,"low":4903,"close":4904},682.32,690.06,681.73,689.43,{"symbol":4191,"time":866,"open":4906,"high":4907,"low":4908,"close":4909},683.84,686.18,681.55,684.48,{"symbol":4191,"time":870,"open":4911,"high":4912,"low":4913,"close":4914},684.02,689.15,682.83,686.29,{"symbol":4191,"time":876,"open":4916,"high":4917,"low":4918,"close":4919},680.14,684.94,675.78,682.85,{"symbol":4191,"time":882,"open":4921,"high":4922,"low":4923,"close":4924},681.69,686.28,677.52,681.75,{"symbol":4191,"time":888,"open":4926,"high":4927,"low":4898,"close":4928},694.24,695.35,681.27,{"symbol":4191,"time":894,"open":4930,"high":4931,"low":4932,"close":4933},696.39,697.14,689.18,691.96,{"symbol":4191,"time":899,"open":4935,"high":4936,"low":4937,"close":4938},694.95,696.54,691.66,692.12,{"symbol":4191,"time":905,"open":4940,"high":4941,"low":4942,"close":4943},689.42,695.87,688.34,693.95,{"symbol":4191,"time":911,"open":4945,"high":4946,"low":4947,"close":4948},681.46,692.31,680.85,690.62,{"symbol":4191,"time":917,"open":4950,"high":4951,"low":4952,"close":4953},680.94,683.69,675.79,677.62,{"symbol":4191,"time":923,"open":4955,"high":4956,"low":4957,"close":4958},690.35,691.45,681.76,686.19,{"symbol":4191,"time":927,"open":4960,"high":4961,"low":4962,"close":4963},696.21,696.96,684.03,689.53,{"symbol":4191,"time":933,"open":4965,"high":4966,"low":4940,"close":4967},689.58,696.93,695.41,{"symbol":4191,"time":939,"open":4969,"high":4970,"low":4971,"close":4972},691.79,694.21,687.12,691.97,{"symbol":4191,"time":945,"open":4930,"high":4974,"low":4975,"close":4976},697.06,684.83,694.04,{"symbol":4191,"time":951,"open":4978,"high":4979,"low":4980,"close":4981},697.05,697.84,693.94,695.42,{"symbol":4191,"time":957,"open":4983,"high":4984,"low":4985,"close":4986},694.18,696.53,693.57,695.49,{"symbol":4191,"time":963,"open":4988,"high":4989,"low":4990,"close":4991},690.49,694.13,689.92,692.73,{"symbol":4191,"time":969,"open":4993,"high":4994,"low":4995,"close":4996},688.15,690.96,687.16,689.23,{"symbol":4191,"time":975,"open":4998,"high":4999,"low":5000,"close":5001},689.85,691.13,686.92,688.98,{"symbol":4191,"time":981,"open":5003,"high":5004,"low":5005,"close":5006},679.65,688.74,678.13,685.4,{"symbol":4191,"time":987,"open":5008,"high":5009,"low":5010,"close":4836},681.49,684.77,676.57,{"symbol":4191,"time":993,"open":5012,"high":5013,"low":4888,"close":4937},693.66,694.25,{"symbol":4191,"time":998,"open":5015,"high":5016,"low":5017,"close":5018},694.57,695.45,691.25,692.24,{"symbol":4191,"time":1004,"open":5020,"high":5021,"low":5022,"close":5023},691,691.72,686.04,690.36,{"symbol":4191,"time":1010,"open":4986,"high":5025,"low":5026,"close":5027},696.09,691.35,693.77,{"symbol":4191,"time":1016,"open":5029,"high":5025,"low":5030,"close":5031},690.68,690.63,695.16,{"symbol":4191,"time":1022,"open":5030,"high":5033,"low":4932,"close":5034},695.31,694.07,{"symbol":4191,"time":1028,"open":5036,"high":4948,"low":5037,"close":5038},688.82,687.49,689.51,{"symbol":4191,"time":1033,"open":5040,"high":5041,"low":5042,"close":4965},692.19,693.96,689.32,{"symbol":4191,"time":1039,"open":5044,"high":5045,"low":5046,"close":5047},687.93,692.32,687.78,691.81,{"symbol":4191,"time":1044,"open":5049,"high":4904,"low":4874,"close":5050},686.54,687.72,{"symbol":4191,"time":1050,"open":5052,"high":5053,"low":5054,"close":5055},685.71,686.87,679.82,683.17,{"symbol":4191,"time":1056,"open":5057,"high":5058,"low":5059,"close":5060},687.14,687.36,681.71,681.92,{"symbol":4191,"time":1062,"open":5062,"high":5063,"low":5064,"close":5065},687.45,688.56,686.58,687.01,{"symbol":4191,"time":1066,"open":5067,"high":5068,"low":5069,"close":5070},687.54,689.2,686.07,687.85,{"symbol":4191,"time":1072,"open":5072,"high":4937,"low":5073,"close":5074},690.64,689.27,690.31,{"symbol":4191,"time":1077,"open":5076,"high":5077,"low":5078,"close":5079},687.95,690.83,687.8,690.38,{"symbol":4191,"time":1082,"open":5081,"high":5082,"low":5083,"close":5084},683.92,688.2,683.87,687.96,{"symbol":4191,"time":1088,"open":5086,"high":5087,"low":5088,"close":4975},683.94,685.36,680.59,{"symbol":4191,"time":1094,"open":5090,"high":5091,"low":5092,"close":5088},676.59,681.09,676.47,{"symbol":4191,"time":1100,"open":5094,"high":5095,"low":5096,"close":5092},677.6,680.74,674.9,{"symbol":4191,"time":1106,"open":5098,"high":5099,"low":5100,"close":5101},679.89,680.44,671.2,671.4,{"symbol":4191,"time":1112,"open":5103,"high":5104,"low":5105,"close":5106},679.23,681.08,674.98,678.87,{"symbol":4191,"time":1117,"open":5108,"high":5109,"low":5110,"close":5111},685.74,685.76,679.25,680.73,{"symbol":4191,"time":1123,"open":5113,"high":5114,"low":5115,"close":4957},688.17,688.88,679.17,{"symbol":4191,"time":1128,"open":5117,"high":5118,"low":5119,"close":5120},685.14,689.25,682.17,689.17,{"symbol":4191,"time":1134,"open":5122,"high":5123,"low":4859,"close":5124},682.56,688.97,687.57,{"symbol":4191,"time":1140,"open":5126,"high":5127,"low":5128,"close":5129},683.15,685.39,682.59,683.04,{"symbol":4191,"time":1146,"open":5131,"high":5132,"low":5133,"close":5134},686.59,686.64,681.57,683.63,{"symbol":4191,"time":1152,"open":5136,"high":5137,"low":5138,"close":5139},685.47,688.39,684.58,685.69,{"symbol":4191,"time":1158,"open":5141,"high":5142,"low":5143,"close":5144},685.3,685.37,681.34,684.39,{"symbol":4191,"time":1164,"open":5146,"high":5147,"low":5148,"close":5149},680.57,684.91,679.69,683.89,{"symbol":4191,"time":1168,"open":5060,"high":5151,"low":5152,"close":5153},683.82,679.33,681.53,{"symbol":4191,"time":1173,"open":5155,"high":5156,"low":5157,"close":5158},678.81,682.99,678.74,680.27,{"symbol":4191,"time":1178,"open":5160,"high":5161,"low":5162,"close":5163},680.86,683.67,680.5,683.39,{"symbol":4191,"time":1183,"open":5165,"high":5166,"low":5167,"close":5168},677.63,681.7,676.72,679.68,{"symbol":4191,"time":1189,"open":5170,"high":5171,"low":5172,"close":5173},668.63,676.21,664.48,675.02,{"symbol":4191,"time":1195,"open":5175,"high":5176,"low":5177,"close":5178},662.69,670.06,661.59,668.73,{"symbol":4191,"time":1200,"open":5180,"high":5181,"low":5182,"close":5183},655.05,664.55,650.85,659.03,{"symbol":4191,"time":1206,"open":5185,"high":5186,"low":5187,"close":5188},672.91,675.56,651.89,652.53,{"symbol":4191,"time":1211,"open":5190,"high":5191,"low":5192,"close":5193},660.78,667.34,658.75,662.63,{"symbol":4191,"time":1216,"open":5195,"high":5196,"low":4751,"close":5197},662.1,665.12,660.08,{"symbol":4191,"time":1221,"open":4818,"high":5199,"low":5200,"close":5201},673.71,662.17,665.67,{"symbol":4191,"time":1226,"open":5203,"high":5204,"low":5205,"close":5206},665.38,675.66,663.27,671.93,{"symbol":4191,"time":1231,"open":5162,"high":5160,"low":5208,"close":5209},670.52,672.04,{"symbol":4191,"time":1237,"open":5211,"high":5212,"low":5213,"close":5214},684.79,684.96,680.95,683.38,{"symbol":4191,"time":1243,"open":5216,"high":5217,"low":5218,"close":5219},679.95,683.57,678.73,683,{"symbol":4191,"time":1248,"open":5221,"high":5222,"low":5223,"close":5224},677.24,682.18,675.03,681.44,{"symbol":4191,"time":1254,"open":5226,"high":5227,"low":5228,"close":5229},667.91,671.08,661.21,670.97,{"symbol":4191,"time":1259,"open":5092,"high":5231,"low":5232,"close":5233},677.38,668.72,670.31,{"symbol":4191,"time":1265,"open":5105,"high":5160,"low":5235,"close":4836},674.17,{"symbol":4191,"time":1271,"open":4852,"high":5237,"low":5238,"close":5239},679.96,674.58,675.24,{"symbol":4191,"time":1276,"open":5241,"high":5242,"low":5243,"close":5244},685.67,685.8,679.94,683.34,{"symbol":4191,"time":1280,"open":5246,"high":5247,"low":5248,"close":5249},685.04,685.08,679.24,682.06,{"symbol":4191,"time":1285,"open":5251,"high":5252,"low":5253,"close":5253},683.9,685.94,679.83,{"symbol":4191,"time":1289,"open":5255,"high":5256,"low":5257,"close":5258},688.72,689.7,682.87,687.39,{"symbol":4191,"time":1295,"open":5260,"high":5261,"low":4975,"close":5262},687.05,688.91,687.06,{"symbol":4191,"time":1301,"open":5264,"high":5265,"low":5266,"close":5267},682.73,685.54,682.12,685.24,{"symbol":4191,"time":1305,"open":5269,"high":5270,"low":5271,"close":5272},676.46,678.47,675.65,677.25,{"symbol":4191,"time":1311,"open":5274,"high":5275,"low":5276,"close":5277},668.12,672.71,667.8,671.76,{"symbol":4191,"time":1317,"open":5279,"high":5279,"low":5280,"close":5276},672,663.3,{"symbol":4191,"time":1323,"open":5282,"high":5283,"low":5284,"close":5285},671.44,672.99,669.98,671.29,{"symbol":4191,"time":1329,"open":5287,"high":5288,"low":5289,"close":5290},667.32,672.21,667.27,671.3,{"symbol":4191,"time":1335,"open":5292,"high":5293,"low":5294,"close":5295},659.5,665.76,658.14,664.39,{"symbol":4191,"time":1341,"open":5297,"high":5298,"low":5299,"close":5300},666.82,668.71,657.11,660.64,{"symbol":4191,"time":1347,"open":5297,"high":5302,"low":4754,"close":5303},670.23,665.17,{"symbol":4191,"time":1353,"open":5305,"high":5306,"low":5307,"close":5308},657.17,665.83,653.17,662.23,{"symbol":4191,"time":1358,"open":5310,"high":5311,"low":5312,"close":5313},660.65,665.13,659.77,663.04,{"symbol":4191,"time":1364,"open":5315,"high":5316,"low":5317,"close":5318},672.13,673.95,652.84,653.02,{"symbol":4191,"time":1370,"open":5320,"high":5321,"low":5322,"close":4831},673.53,673.94,669.21,{"symbol":4191,"time":1376,"open":5324,"high":5325,"low":5326,"close":5327},670.25,673.21,669.42,673.11,{"symbol":4191,"time":1381,"open":5329,"high":5283,"low":5330,"close":5331},672.54,667.67,669.12,{"symbol":4191,"time":1387,"open":5333,"high":5334,"low":5335,"close":5336},671.62,672.51,669.46,671.61,{"symbol":4191,"time":1393,"open":5338,"high":5339,"low":5340,"close":5322},669.99,672.68,668.16,{"symbol":4191,"time":1398,"open":5342,"high":5343,"low":5344,"close":5345},670.45,670.57,666.78,669.22,{"symbol":4191,"time":1404,"open":5347,"high":5348,"low":5349,"close":5350},663.17,669.37,663.06,668.45,{"symbol":4191,"time":1410,"open":5352,"high":5353,"low":5354,"close":5355},662.93,666.65,661.61,666.18,{"symbol":4191,"time":1416,"open":5357,"high":5358,"low":5359,"close":5360},664.36,665.28,661.86,663.68,{"symbol":4191,"time":1420,"open":5362,"high":5363,"low":5364,"close":5365},659.51,662.37,657.88,661.82,{"symbol":4191,"time":1425,"open":5367,"high":5368,"low":5369,"close":5370},657.94,659.41,654.41,658.05,{"symbol":4191,"time":1431,"open":5372,"high":5373,"low":5374,"close":5375},664.51,664.61,659.67,661.1,{"symbol":4191,"time":1436,"open":5377,"high":5191,"low":5378,"close":5379},666.72,661.98,663.21,{"symbol":4191,"time":1441,"open":5381,"high":5382,"low":5200,"close":5383},662.2,667.29,666.84,{"symbol":4191,"time":1447,"open":5385,"high":5181,"low":5386,"close":5387},662.33,660.37,663.7,{"symbol":4191,"time":1453,"open":5389,"high":5390,"low":5391,"close":5392},661.89,664.89,660.27,662.26,{"symbol":4191,"time":1459,"open":5394,"high":5395,"low":5396,"close":5397},660.01,661.72,654.3,659.18,{"symbol":4191,"time":1465,"open":5399,"high":5400,"low":5401,"close":5402},661.47,661.78,659.21,660,{"symbol":4191,"time":1471,"open":5404,"high":5405,"low":5406,"close":5407},659.64,661.04,659.34,660.91,{"symbol":4191,"time":1476,"open":5409,"high":5410,"low":5411,"close":5412},657.6,659.11,656.9,657.41,{"symbol":4191,"time":1481,"open":5414,"high":5415,"low":5416,"close":5417},654.18,658.33,653.59,657.63,{"symbol":4191,"time":1486,"open":5419,"high":5420,"low":5421,"close":5422},653.62,654.55,650.63,652.21,{"symbol":4191,"time":1492,"open":5424,"high":5425,"low":5426,"close":5427},648.97,650.86,647.22,650.33,{"symbol":4191,"time":1498,"open":5429,"high":5430,"low":5431,"close":5432},648.62,649.84,647.23,648.83,{"symbol":4191,"time":1503,"open":5434,"high":5422,"low":5435,"close":5436},651.48,643.33,647.24,{"symbol":4191,"time":1508,"open":5438,"high":5439,"low":5440,"close":5441},644.42,649.15,643.51,649.12,{"symbol":4191,"time":1513,"open":5443,"high":5444,"low":5445,"close":5446},642.67,644.21,640.46,643.74,{"symbol":4191,"time":1519,"open":5448,"high":5449,"low":5450,"close":5451},637.5,640.49,634.92,640.27,{"symbol":4191,"time":1524,"open":5453,"high":5454,"low":5455,"close":5456},647.47,647.84,643.14,645.05,{"symbol":4191,"time":1530,"open":5436,"high":5458,"low":5459,"close":5460},649.48,645.34,648.92,{"symbol":4191,"time":1536,"open":5462,"high":5463,"low":5438,"close":5464},644.57,647.37,646.63,[5466,5471,5475,5478,5481,5484,5487,5489,5491,5493,5495,5497,5498,5499,5500,5501,5503,5504,5506,5508,5510,5512,5514,5515,5517,5519,5521,5523,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5547,5549,5550,5552,5553,5555,5557,5558,5560,5562,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5582,5584,5586],{"time":26,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5470},"False","BEARISH","MACD","2026-09-18 00:00:00",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5473,"datetime":5474},"BULLISH","MA","2026-09-16 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5476,"datetime":5477},"BollingerBands","2026-09-11 00:00:00",{"time":128,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5480},"ADX","2026-08-25 00:00:00",{"time":170,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5482,"datetime":5483},"RSI","2026-08-14 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5486},"CCI","2026-08-10 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5479,"datetime":5488},"2026-08-04 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5482,"datetime":5490},"2026-08-03 00:00:00",{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5492},"2026-07-31 00:00:00",{"time":268,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5473,"datetime":5494},"2026-07-22 00:00:00",{"time":302,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5496},"2026-07-14 00:00:00",{"time":302,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5476,"datetime":5496},{"time":302,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5485,"datetime":5496},{"time":302,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5496},{"time":302,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5482,"datetime":5496},{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5502},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5502},{"time":338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5505},"2026-07-06 00:00:00",{"time":350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5507},"2026-07-01 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5479,"datetime":5509},"2026-06-30 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5482,"datetime":5511},"2026-06-26 00:00:00",{"time":398,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5513},"2026-06-18 00:00:00",{"time":398,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5485,"datetime":5513},{"time":433,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5516},"2026-06-10 00:00:00",{"time":445,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5482,"datetime":5518},"2026-06-08 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5473,"datetime":5520},"2026-06-02 00:00:00",{"time":507,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5479,"datetime":5522},"2026-05-21 00:00:00",{"time":507,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5522},{"time":513,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5525},"2026-05-20 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5482,"datetime":5527},"2026-05-07 00:00:00",{"time":614,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5529},"2026-04-24 00:00:00",{"time":618,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5485,"datetime":5531},"2026-04-23 00:00:00",{"time":642,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5476,"datetime":5533},"2026-04-17 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5535},"2026-04-16 00:00:00",{"time":739,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5537},"2026-03-24 00:00:00",{"time":771,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5482,"datetime":5539},"2026-03-16 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5479,"datetime":5541},"2026-03-13 00:00:00",{"time":817,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5543},"2026-03-04 00:00:00",{"time":923,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5485,"datetime":5545},"2026-02-04 00:00:00",{"time":923,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5545},{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5548},"2026-01-29 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5548},{"time":987,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5485,"datetime":5551},"2026-01-20 00:00:00",{"time":987,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5551},{"time":998,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5554},"2026-01-15 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5485,"datetime":5556},"2026-01-12 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5556},{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5479,"datetime":5559},"2026-01-09 00:00:00",{"time":1039,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5473,"datetime":5561},"2026-01-06 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5482,"datetime":5561},{"time":1056,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5476,"datetime":5564},"2025-12-31 00:00:00",{"time":1100,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5566},"2025-12-18 00:00:00",{"time":1112,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5568},"2025-12-16 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5570},"2025-12-08 00:00:00",{"time":1216,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5485,"datetime":5572},"2025-11-18 00:00:00",{"time":1231,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5574},"2025-11-13 00:00:00",{"time":1237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5576},"2025-11-12 00:00:00",{"time":1254,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5578},"2025-11-07 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5479,"datetime":5580},"2025-10-24 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5469,"datetime":5580},{"time":1311,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5479,"datetime":5583},"2025-10-23 00:00:00",{"time":1364,"symbol":5,"current_signal":5467,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5585},"2025-10-10 00:00:00",{"time":1431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5472,"trading_system":5473,"datetime":5587},"2025-09-24 00:00:00",[5589,5595,5601,5606,5611,5616,5622,5627,5631,5636,5641,5645,5650,5655,5660,5665,5670,5674,5679,5684,5689,5694,5699,5703,5708,5713,5718,5722,5727,5732,5737,5741,5745,5750,5755,5760,5764,5769,5774,5779,5784,5789,5794,5798,5803,5808,5813,5817,5823,5829,5835,5840,5846,5852,5858,5864,5869,5875,5881,5886,5892,5897,5903,5909,5915,5920,5926,5932,5938,5944,5950,5955,5960,5966,5972,5978,5984,5989,5995,6001,6007,6013,6019,6024,6030,6036,6042,6048,6054,6060,6065,6071,6076,6082,6088,6094],{"symbol":5,"form":5590,"filingdate":823,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"8-K","ibm-20260301.htm","0000051143-26-000015","https://www.sec.gov/Archives/edgar/data/51143/000005114326000015/ibm-20260301.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000015/0000051143-26-000015-index.htm",{"symbol":5,"form":5596,"filingdate":849,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"10-K","ibm-20251231.htm","0000051143-26-000010","https://www.sec.gov/Archives/edgar/data/51143/000005114326000010/ibm-20251231.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000010/0000051143-26-000010-index.htm",{"symbol":5,"form":5590,"filingdate":933,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"tm264790d2_8k.htm","0001104659-26-009343","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/0001104659-26-009343-index.htm",{"symbol":5,"form":5590,"filingdate":939,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"ibm-20260127.htm","0000051143-26-000006","https://www.sec.gov/Archives/edgar/data/51143/000005114326000006/ibm-20260127.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000006/0000051143-26-000006-index.htm",{"symbol":5,"form":5590,"filingdate":951,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"ibm-20260128.htm","0000051143-26-000004","https://www.sec.gov/Archives/edgar/data/51143/000005114326000004/ibm-20260128.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000004/0000051143-26-000004-index.htm",{"symbol":5,"form":5617,"filingdate":1311,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"10-Q","ibm-20250930.htm","0000051143-25-000064","https://www.sec.gov/Archives/edgar/data/51143/000005114325000064/ibm-20250930.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000064/0000051143-25-000064-index.htm",{"symbol":5,"form":5590,"filingdate":1311,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"ibm-20251022.htm","0000051143-25-000063","https://www.sec.gov/Archives/edgar/data/51143/000005114325000063/ibm-20251022.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000063/0000051143-25-000063-index.htm",{"symbol":5,"form":5590,"filingdate":1317,"primarydocument":5623,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"0000051143-25-000061","https://www.sec.gov/Archives/edgar/data/51143/000005114325000061/ibm-20251022.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000061/0000051143-25-000061-index.htm",{"symbol":5,"form":5617,"filingdate":1667,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"ibm-20250630.htm","0000051143-25-000052","https://www.sec.gov/Archives/edgar/data/51143/000005114325000052/ibm-20250630.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000052/0000051143-25-000052-index.htm",{"symbol":5,"form":5590,"filingdate":1667,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"ibm-20250723.htm","0000051143-25-000051","https://www.sec.gov/Archives/edgar/data/51143/000005114325000051/ibm-20250723.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000051/0000051143-25-000051-index.htm",{"symbol":5,"form":5590,"filingdate":1672,"primarydocument":5637,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"0000051143-25-000048","https://www.sec.gov/Archives/edgar/data/51143/000005114325000048/ibm-20250723.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000048/0000051143-25-000048-index.htm",{"symbol":5,"form":5590,"filingdate":1791,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"form8-k.htm","0000950157-25-000533","https://www.sec.gov/Archives/edgar/data/51143/000095015725000533/form8-k.htm","https://www.sec.gov/Archives/edgar/data/51143/000095015725000533/0000950157-25-000533-index.htm",{"symbol":5,"form":5590,"filingdate":1979,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"tm2513847d1_8k.htm","0001104659-25-044116","https://www.sec.gov/Archives/edgar/data/51143/000110465925044116/tm2513847d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925044116/0001104659-25-044116-index.htm",{"symbol":5,"form":5590,"filingdate":1997,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"ibm-20250429.htm","0000051143-25-000035","https://www.sec.gov/Archives/edgar/data/51143/000005114325000035/ibm-20250429.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000035/0000051143-25-000035-index.htm",{"symbol":5,"form":5590,"filingdate":2014,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"ibm-20250423.htm","0000051143-25-000031","https://www.sec.gov/Archives/edgar/data/51143/000005114325000031/ibm-20250423.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000031/0000051143-25-000031-index.htm",{"symbol":5,"form":5617,"filingdate":2014,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"ibm-20250331.htm","0000051143-25-000032","https://www.sec.gov/Archives/edgar/data/51143/000005114325000032/ibm-20250331.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000032/0000051143-25-000032-index.htm",{"symbol":5,"form":5590,"filingdate":2020,"primarydocument":5661,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"0000051143-25-000026","https://www.sec.gov/Archives/edgar/data/51143/000005114325000026/ibm-20250423.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000026/0000051143-25-000026-index.htm",{"symbol":5,"form":5590,"filingdate":2173,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"ibm-20250312.htm","0000051143-25-000018","https://www.sec.gov/Archives/edgar/data/51143/000005114325000018/ibm-20250312.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000018/0000051143-25-000018-index.htm",{"symbol":5,"form":5596,"filingdate":2230,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"ibm-20241231.htm","0000051143-25-000015","https://www.sec.gov/Archives/edgar/data/51143/000005114325000015/ibm-20241231.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000015/0000051143-25-000015-index.htm",{"symbol":5,"form":5590,"filingdate":2287,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"tm255870d1_8k.htm","0001104659-25-010555","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/0001104659-25-010555-index.htm",{"symbol":5,"form":5590,"filingdate":2303,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"ibm-20250204.htm","0000051143-25-000010","https://www.sec.gov/Archives/edgar/data/51143/000005114325000010/ibm-20250204.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000010/0000051143-25-000010-index.htm",{"symbol":5,"form":5590,"filingdate":2320,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"ibm-20250129.htm","0000051143-25-000007","https://www.sec.gov/Archives/edgar/data/51143/000005114325000007/ibm-20250129.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000007/0000051143-25-000007-index.htm",{"symbol":5,"form":5590,"filingdate":2323,"primarydocument":5695,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"0000051143-25-000005","https://www.sec.gov/Archives/edgar/data/51143/000005114325000005/ibm-20250129.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000005/0000051143-25-000005-index.htm",{"symbol":5,"form":5590,"filingdate":2499,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"ibm-20241209.htm","0000051143-24-000052","https://www.sec.gov/Archives/edgar/data/51143/000005114324000052/ibm-20241209.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000052/0000051143-24-000052-index.htm",{"symbol":5,"form":5617,"filingdate":2645,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"ibm-20240930.htm","0000051143-24-000049","https://www.sec.gov/Archives/edgar/data/51143/000005114324000049/ibm-20240930.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000049/0000051143-24-000049-index.htm",{"symbol":5,"form":5590,"filingdate":2668,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"ibm-20241023.htm","0000051143-24-000045","https://www.sec.gov/Archives/edgar/data/51143/000005114324000045/ibm-20241023.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000045/0000051143-24-000045-index.htm",{"symbol":5,"form":5590,"filingdate":2674,"primarydocument":5714,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"0000051143-24-000043","https://www.sec.gov/Archives/edgar/data/51143/000005114324000043/ibm-20241023.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000043/0000051143-24-000043-index.htm",{"symbol":5,"form":5590,"filingdate":2827,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"tm2423753d1_8k.htm","0001104659-24-098942","https://www.sec.gov/Archives/edgar/data/51143/000110465924098942/tm2423753d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924098942/0001104659-24-098942-index.htm",{"symbol":5,"form":5617,"filingdate":3005,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"ibm-20240630.htm","0000051143-24-000039","https://www.sec.gov/Archives/edgar/data/51143/000005114324000039/ibm-20240630.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000039/0000051143-24-000039-index.htm",{"symbol":5,"form":5590,"filingdate":3023,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"ibm-20240724.htm","0000051143-24-000035","https://www.sec.gov/Archives/edgar/data/51143/000005114324000035/ibm-20240724.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000035/0000051143-24-000035-index.htm",{"symbol":5,"form":5590,"filingdate":3028,"primarydocument":5733,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"0000051143-24-000033","https://www.sec.gov/Archives/edgar/data/51143/000005114324000033/ibm-20240724.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000033/0000051143-24-000033-index.htm",{"symbol":5,"form":5590,"filingdate":3157,"primarydocument":5646,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"0000950157-24-000918","https://www.sec.gov/Archives/edgar/data/51143/000095015724000918/form8-k.htm","https://www.sec.gov/Archives/edgar/data/51143/000095015724000918/0000950157-24-000918-index.htm",{"symbol":5,"form":5590,"filingdate":3340,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"tm2413362d1_8k.htm","0001104659-24-057038","https://www.sec.gov/Archives/edgar/data/51143/000110465924057038/tm2413362d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924057038/0001104659-24-057038-index.htm",{"symbol":5,"form":5617,"filingdate":3357,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"ibm-20240331.htm","0000051143-24-000025","https://www.sec.gov/Archives/edgar/data/51143/000005114324000025/ibm-20240331.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000025/0000051143-24-000025-index.htm",{"symbol":5,"form":5590,"filingdate":3372,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"ibm-20240424.htm","0000051143-24-000021","https://www.sec.gov/Archives/edgar/data/51143/000005114324000021/ibm-20240424.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000021/0000051143-24-000021-index.htm",{"symbol":5,"form":5590,"filingdate":3377,"primarydocument":5756,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"0000051143-24-000018","https://www.sec.gov/Archives/edgar/data/51143/000005114324000018/ibm-20240424.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000018/0000051143-24-000018-index.htm",{"symbol":5,"form":5590,"filingdate":3515,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"ibm-20240318.htm","0000051143-24-000015","https://www.sec.gov/Archives/edgar/data/51143/000005114324000015/ibm-20240318.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000015/0000051143-24-000015-index.htm",{"symbol":5,"form":5596,"filingdate":3598,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"ibm-20231231.htm","0000051143-24-000012","https://www.sec.gov/Archives/edgar/data/51143/000005114324000012/ibm-20231231.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000012/0000051143-24-000012-index.htm",{"symbol":5,"form":5590,"filingdate":3598,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"tm247131d1_8k.htm","0001104659-24-027204","https://www.sec.gov/Archives/edgar/data/51143/000110465924027204/tm247131d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924027204/0001104659-24-027204-index.htm",{"symbol":5,"form":5590,"filingdate":3675,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"tm243984d7_8k.htm","0001104659-24-010040","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/0001104659-24-010040-index.htm",{"symbol":5,"form":5590,"filingdate":3681,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"tm244921d1_8k.htm","0001104659-24-009477","https://www.sec.gov/Archives/edgar/data/51143/000110465924009477/tm244921d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924009477/0001104659-24-009477-index.htm",{"symbol":5,"form":5590,"filingdate":3708,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"ibm-20240124.htm","0000051143-24-000007","https://www.sec.gov/Archives/edgar/data/51143/000005114324000007/ibm-20240124.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000007/0000051143-24-000007-index.htm",{"symbol":5,"form":5590,"filingdate":3714,"primarydocument":5790,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"0000051143-24-000004","https://www.sec.gov/Archives/edgar/data/51143/000005114324000004/ibm-20240124.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000004/0000051143-24-000004-index.htm",{"symbol":5,"form":5590,"filingdate":3867,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"tm2332699d1_8k.htm","0001104659-23-125363","https://www.sec.gov/Archives/edgar/data/51143/000110465923125363/tm2332699d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923125363/0001104659-23-125363-index.htm",{"symbol":5,"form":5617,"filingdate":4024,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"ibm-20230930.htm","0000051143-23-000032","https://www.sec.gov/Archives/edgar/data/51143/000005114323000032/ibm-20230930.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114323000032/0000051143-23-000032-index.htm",{"symbol":5,"form":5590,"filingdate":4042,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"ibm-20231025.htm","0000051143-23-000028","https://www.sec.gov/Archives/edgar/data/51143/000005114323000028/ibm-20231025.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114323000028/0000051143-23-000028-index.htm",{"symbol":5,"form":5590,"filingdate":4048,"primarydocument":5809,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"0000051143-23-000026","https://www.sec.gov/Archives/edgar/data/51143/000005114323000026/ibm-20231025.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114323000026/0000051143-23-000026-index.htm",{"symbol":5,"form":5590,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2023-07-31","tm2322351d1_8k.htm","0001104659-23-085847","https://www.sec.gov/Archives/edgar/data/51143/000110465923085847/tm2322351d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923085847/0001104659-23-085847-index.htm",{"symbol":5,"form":5617,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2023-07-25","ibm-20230630.htm","0000051143-23-000021","https://www.sec.gov/Archives/edgar/data/51143/000005114323000021/ibm-20230630.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114323000021/0000051143-23-000021-index.htm",{"symbol":5,"form":5590,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-07-20","ibm-20230719.htm","0000051143-23-000015","https://www.sec.gov/Archives/edgar/data/51143/000005114323000015/ibm-20230719.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114323000015/0000051143-23-000015-index.htm",{"symbol":5,"form":5590,"filingdate":5836,"primarydocument":5831,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-07-19","0000051143-23-000010","https://www.sec.gov/Archives/edgar/data/51143/000005114323000010/ibm-20230719.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114323000010/0000051143-23-000010-index.htm",{"symbol":5,"form":5590,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-06-16","tm2318946d1_8k.htm","0001104659-23-072220","https://www.sec.gov/Archives/edgar/data/51143/000110465923072220/tm2318946d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923072220/0001104659-23-072220-index.htm",{"symbol":5,"form":5590,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-04-28","tm2314052d1_8k.htm","0001104659-23-052975","https://www.sec.gov/Archives/edgar/data/51143/000110465923052975/tm2314052d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923052975/0001104659-23-052975-index.htm",{"symbol":5,"form":5617,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-04-25","ibm-20230331x10q.htm","0001558370-23-006656","https://www.sec.gov/Archives/edgar/data/51143/000155837023006656/ibm-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837023006656/0001558370-23-006656-index.htm",{"symbol":5,"form":5590,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-04-20","ibm-20230419x8k.htm","0001558370-23-006321","https://www.sec.gov/Archives/edgar/data/51143/000155837023006321/ibm-20230419x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837023006321/0001558370-23-006321-index.htm",{"symbol":5,"form":5590,"filingdate":5865,"primarydocument":5860,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2023-04-19","0001558370-23-006218","https://www.sec.gov/Archives/edgar/data/51143/000155837023006218/ibm-20230419x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837023006218/0001558370-23-006218-index.htm",{"symbol":5,"form":5596,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-02-28","ibm-20221231x10k.htm","0001558370-23-002376","https://www.sec.gov/Archives/edgar/data/51143/000155837023002376/ibm-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837023002376/0001558370-23-002376-index.htm",{"symbol":5,"form":5590,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-02-03","tm235234d1_8k.htm","0001104659-23-010509","https://www.sec.gov/Archives/edgar/data/51143/000110465923010509/tm235234d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923010509/0001104659-23-010509-index.htm",{"symbol":5,"form":5590,"filingdate":5876,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"tm235234d2_8k.htm","0001104659-23-010504","https://www.sec.gov/Archives/edgar/data/51143/000110465923010504/tm235234d2_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923010504/0001104659-23-010504-index.htm",{"symbol":5,"form":5590,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2023-01-26","ibm-20230125x8k.htm","0001558370-23-000608","https://www.sec.gov/Archives/edgar/data/51143/000155837023000608/ibm-20230125x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837023000608/0001558370-23-000608-index.htm",{"symbol":5,"form":5590,"filingdate":5893,"primarydocument":5888,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2023-01-25","0001558370-23-000529","https://www.sec.gov/Archives/edgar/data/51143/000155837023000529/ibm-20230125x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837023000529/0001558370-23-000529-index.htm",{"symbol":5,"form":5590,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2023-01-05","tm231675d1_8k.htm","0001104659-23-001206","https://www.sec.gov/Archives/edgar/data/51143/000110465923001206/tm231675d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465923001206/0001104659-23-001206-index.htm",{"symbol":5,"form":5617,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-10-25","ibm-20220930x10q.htm","0001558370-22-015322","https://www.sec.gov/Archives/edgar/data/51143/000155837022015322/ibm-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022015322/0001558370-22-015322-index.htm",{"symbol":5,"form":5590,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-10-20","ibm-20221019x8k.htm","0001558370-22-015133","https://www.sec.gov/Archives/edgar/data/51143/000155837022015133/ibm-20221019x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022015133/0001558370-22-015133-index.htm",{"symbol":5,"form":5590,"filingdate":5916,"primarydocument":5911,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-10-19","0001558370-22-015079","https://www.sec.gov/Archives/edgar/data/51143/000155837022015079/ibm-20221019x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022015079/0001558370-22-015079-index.htm",{"symbol":5,"form":5590,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-09-28","tm2226765d1_8k.htm","0001104659-22-103516","https://www.sec.gov/Archives/edgar/data/51143/000110465922103516/tm2226765d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465922103516/0001104659-22-103516-index.htm",{"symbol":5,"form":5590,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2022-09-13","tm2225734d1_8k.htm","0001104659-22-099631","https://www.sec.gov/Archives/edgar/data/51143/000110465922099631/tm2225734d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465922099631/0001104659-22-099631-index.htm",{"symbol":5,"form":5590,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2022-07-26","tm2221760d1_8k.htm","0001104659-22-082789","https://www.sec.gov/Archives/edgar/data/51143/000110465922082789/tm2221760d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465922082789/0001104659-22-082789-index.htm",{"symbol":5,"form":5617,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2022-07-25","ibm-20220630x10q.htm","0001558370-22-010985","https://www.sec.gov/Archives/edgar/data/51143/000155837022010985/ibm-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022010985/0001558370-22-010985-index.htm",{"symbol":5,"form":5590,"filingdate":5945,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"2022-07-19","ibm-20220718x8k.htm","0001558370-22-010829","https://www.sec.gov/Archives/edgar/data/51143/000155837022010829/ibm-20220718x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022010829/0001558370-22-010829-index.htm",{"symbol":5,"form":5590,"filingdate":5951,"primarydocument":5946,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-07-18","0001558370-22-010793","https://www.sec.gov/Archives/edgar/data/51143/000155837022010793/ibm-20220718x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022010793/0001558370-22-010793-index.htm",{"symbol":5,"form":5590,"filingdate":5956,"primarydocument":5646,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-07-01","0000950157-22-000765","https://www.sec.gov/Archives/edgar/data/51143/000095015722000765/form8-k.htm","https://www.sec.gov/Archives/edgar/data/51143/000095015722000765/0000950157-22-000765-index.htm",{"symbol":5,"form":5590,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2022-04-29","tm2213945d1_8k.htm","0001104659-22-053570","https://www.sec.gov/Archives/edgar/data/51143/000110465922053570/tm2213945d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465922053570/0001104659-22-053570-index.htm",{"symbol":5,"form":5617,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2022-04-26","ibm-20220331x10q.htm","0001558370-22-005983","https://www.sec.gov/Archives/edgar/data/51143/000155837022005983/ibm-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022005983/0001558370-22-005983-index.htm",{"symbol":5,"form":5590,"filingdate":5973,"primarydocument":5974,"accessionnumber":5975,"filing_url":5976,"sec_url":5977},"2022-04-20","ibm-20220419x8k.htm","0001558370-22-005646","https://www.sec.gov/Archives/edgar/data/51143/000155837022005646/ibm-20220419x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022005646/0001558370-22-005646-index.htm",{"symbol":5,"form":5979,"filingdate":5973,"primarydocument":5980,"accessionnumber":5981,"filing_url":5982,"sec_url":5983},"8-K/A","ibm-20220419x8ka.htm","0001558370-22-005617","https://www.sec.gov/Archives/edgar/data/51143/000155837022005617/ibm-20220419x8ka.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022005617/0001558370-22-005617-index.htm",{"symbol":5,"form":5590,"filingdate":5985,"primarydocument":5974,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2022-04-19","0001558370-22-005584","https://www.sec.gov/Archives/edgar/data/51143/000155837022005584/ibm-20220419x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022005584/0001558370-22-005584-index.htm",{"symbol":5,"form":5590,"filingdate":5990,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"2022-03-31","ibm-20220331x8k.htm","0001558370-22-004921","https://www.sec.gov/Archives/edgar/data/51143/000155837022004921/ibm-20220331x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022004921/0001558370-22-004921-index.htm",{"symbol":5,"form":5596,"filingdate":5996,"primarydocument":5997,"accessionnumber":5998,"filing_url":5999,"sec_url":6000},"2022-02-22","ibm-20211231x10k.htm","0001558370-22-001584","https://www.sec.gov/Archives/edgar/data/51143/000155837022001584/ibm-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022001584/0001558370-22-001584-index.htm",{"symbol":5,"form":5590,"filingdate":6002,"primarydocument":6003,"accessionnumber":6004,"filing_url":6005,"sec_url":6006},"2022-02-08","tm225688d1_8k.htm","0001104659-22-013887","https://www.sec.gov/Archives/edgar/data/51143/000110465922013887/tm225688d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465922013887/0001104659-22-013887-index.htm",{"symbol":5,"form":5590,"filingdate":6008,"primarydocument":6009,"accessionnumber":6010,"filing_url":6011,"sec_url":6012},"2022-02-04","tm224841d7_8k.htm","0001104659-22-012005","https://www.sec.gov/Archives/edgar/data/51143/000110465922012005/tm224841d7_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465922012005/0001104659-22-012005-index.htm",{"symbol":5,"form":5590,"filingdate":6014,"primarydocument":6015,"accessionnumber":6016,"filing_url":6017,"sec_url":6018},"2022-01-25","ibm-20220124x8k.htm","0001558370-22-000425","https://www.sec.gov/Archives/edgar/data/51143/000155837022000425/ibm-20220124x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022000425/0001558370-22-000425-index.htm",{"symbol":5,"form":5590,"filingdate":6020,"primarydocument":6015,"accessionnumber":6021,"filing_url":6022,"sec_url":6023},"2022-01-24","0001558370-22-000384","https://www.sec.gov/Archives/edgar/data/51143/000155837022000384/ibm-20220124x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837022000384/0001558370-22-000384-index.htm",{"symbol":5,"form":5590,"filingdate":6025,"primarydocument":6026,"accessionnumber":6027,"filing_url":6028,"sec_url":6029},"2021-12-27","ibm-20211227x8k.htm","0001558370-21-017039","https://www.sec.gov/Archives/edgar/data/51143/000155837021017039/ibm-20211227x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021017039/0001558370-21-017039-index.htm",{"symbol":5,"form":5590,"filingdate":6031,"primarydocument":6032,"accessionnumber":6033,"filing_url":6034,"sec_url":6035},"2021-11-29","ibm-20211129x8k.htm","0001558370-21-016363","https://www.sec.gov/Archives/edgar/data/51143/000155837021016363/ibm-20211129x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021016363/0001558370-21-016363-index.htm",{"symbol":5,"form":5617,"filingdate":6037,"primarydocument":6038,"accessionnumber":6039,"filing_url":6040,"sec_url":6041},"2021-11-05","ibm-20210930x10q.htm","0001558370-21-014734","https://www.sec.gov/Archives/edgar/data/51143/000155837021014734/ibm-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021014734/0001558370-21-014734-index.htm",{"symbol":5,"form":5590,"filingdate":6043,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"2021-11-04","ibm-20211103x8k.htm","0001558370-21-014643","https://www.sec.gov/Archives/edgar/data/51143/000155837021014643/ibm-20211103x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021014643/0001558370-21-014643-index.htm",{"symbol":5,"form":5590,"filingdate":6049,"primarydocument":6050,"accessionnumber":6051,"filing_url":6052,"sec_url":6053},"2021-10-22","tm2130095d2_8k.htm","0001104659-21-128990","https://www.sec.gov/Archives/edgar/data/51143/000110465921128990/tm2130095d2_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465921128990/0001104659-21-128990-index.htm",{"symbol":5,"form":5590,"filingdate":6055,"primarydocument":6056,"accessionnumber":6057,"filing_url":6058,"sec_url":6059},"2021-10-21","ibm-20211020x8k.htm","0001558370-21-013351","https://www.sec.gov/Archives/edgar/data/51143/000155837021013351/ibm-20211020x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021013351/0001558370-21-013351-index.htm",{"symbol":5,"form":5590,"filingdate":6061,"primarydocument":6056,"accessionnumber":6062,"filing_url":6063,"sec_url":6064},"2021-10-20","0001558370-21-013312","https://www.sec.gov/Archives/edgar/data/51143/000155837021013312/ibm-20211020x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021013312/0001558370-21-013312-index.htm",{"symbol":5,"form":5590,"filingdate":6066,"primarydocument":6067,"accessionnumber":6068,"filing_url":6069,"sec_url":6070},"2021-10-15","tm2128856d3_8k.htm","0001104659-21-126749","https://www.sec.gov/Archives/edgar/data/51143/000110465921126749/tm2128856d3_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465921126749/0001104659-21-126749-index.htm",{"symbol":5,"form":5590,"filingdate":6072,"primarydocument":6067,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2021-10-12","0001104659-21-125064","https://www.sec.gov/Archives/edgar/data/51143/000110465921125064/tm2128856d3_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465921125064/0001104659-21-125064-index.htm",{"symbol":5,"form":5590,"filingdate":6077,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"2021-10-04","ibm-20211004x8k.htm","0001558370-21-012961","https://www.sec.gov/Archives/edgar/data/51143/000155837021012961/ibm-20211004x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021012961/0001558370-21-012961-index.htm",{"symbol":5,"form":5590,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2021-10-01","tm2128856d2_8k.htm","0001104659-21-122061","https://www.sec.gov/Archives/edgar/data/51143/000110465921122061/tm2128856d2_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465921122061/0001104659-21-122061-index.htm",{"symbol":5,"form":5590,"filingdate":6089,"primarydocument":6090,"accessionnumber":6091,"filing_url":6092,"sec_url":6093},"2021-09-30","tm2128856d1_8k.htm","0001104659-21-121014","https://www.sec.gov/Archives/edgar/data/51143/000110465921121014/tm2128856d1_8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465921121014/0001104659-21-121014-index.htm",{"symbol":5,"form":5590,"filingdate":6095,"primarydocument":6096,"accessionnumber":6097,"filing_url":6098,"sec_url":6099},"2021-09-28","ibm-20210928x8k.htm","0001558370-21-012847","https://www.sec.gov/Archives/edgar/data/51143/000155837021012847/ibm-20210928x8k.htm","https://www.sec.gov/Archives/edgar/data/51143/000155837021012847/0001558370-21-012847-index.htm",[6101,6131,6152,6170,6188,6199,6214,6231,6242,6293,6303,6316,6333,6347,6361,6375,6390,6399,6407,6415,6423,6431,6475,6489,6503,6517,6528,6536,6544,6553,6561,6569,6578,6585,6599,6613,6624,6635,6680,6688,6702],{"symbol":5,"accessionnumber":6102,"filingdate":170,"sec_url":6103,"tags":6104,"headline":6108,"summary":6109,"sector":9,"industry":6110,"date_processed":6111,"impact_score":6112,"exhibits":6113,"isLocked":6130},"0001104659-26-097089","https://www.sec.gov/Archives/edgar/data/51143/000110465926097089/0001104659-26-097089-index.htm",{"events":6105},[6106,6107],"New Debt Issued","Financial Instrument Agreement","IBM Announces Issuance of C$2.75 Billion in Debt Securities","International Business Machines Corporation (IBM) announced the issuance of C$2.75 billion aggregate principal amount of debt securities. The debt securities include various notes and debentures with different maturities and interest rates. The issuance is pursuant to a prospectus supplement and is supported by an underwriting agreement among IBM and several underwriters. Legal opinions regarding the issuance have also been provided.","Computer & office Equipment","2026-08-14 20:13:02","MEDIUM",[6114,6118,6122,6126],{"exhibit_number":6115,"htm_reference":6116,"full_url":6117},"EX-1.1","tm2623193d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926097089/tm2623193d1_ex1-1.htm",{"exhibit_number":6119,"htm_reference":6120,"full_url":6121},"EX-4.1","tm2623193d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926097089/tm2623193d1_ex4-1.htm",{"exhibit_number":6123,"htm_reference":6124,"full_url":6125},"EX-4.2","tm2623193d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926097089/tm2623193d1_ex4-2.htm",{"exhibit_number":6127,"htm_reference":6128,"full_url":6129},"EX-5.1","tm2623193d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926097089/tm2623193d1_ex5-1.htm",false,{"symbol":5,"accessionnumber":6132,"filingdate":268,"sec_url":6133,"tags":6134,"headline":6139,"summary":6140,"sector":9,"industry":6110,"date_processed":6141,"impact_score":6142,"exhibits":6143,"isLocked":6130},"0000051143-26-000077","https://www.sec.gov/Archives/edgar/data/51143/000005114326000077/0000051143-26-000077-index.htm",{"events":6135},[6136,6137,6138],"General Statement","Dividend Announced","Raised Guidance","IBM Announces Second-Quarter 2026 Financial Results and Updated Full-Year Expectations","IBM reported second-quarter 2026 financial results with total revenue of $17.2 billion, a slight increase from the previous year. The company updated its full-year expectations, anticipating constant currency revenue growth in the range of four-to-five percent and an increase in free cash flow by about $1 billion year-over-year. IBM also declared a regular quarterly cash dividend of $1.69 per common share, marking consecutive quarterly dividends since 1916.","2026-07-22 20:12:47","HIGH",[6144,6148],{"exhibit_number":6145,"htm_reference":6146,"full_url":6147},"EX-99.1","ibm-20260722xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000077/ibm-20260722xex991.htm",{"exhibit_number":6149,"htm_reference":6150,"full_url":6151},"EX-99.2","ibm-20260722xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000077/ibm-20260722xex992.htm",{"symbol":5,"accessionnumber":6153,"filingdate":302,"sec_url":6154,"tags":6155,"headline":6160,"summary":6161,"sector":9,"industry":6110,"date_processed":6162,"impact_score":6142,"exhibits":6163,"isLocked":6130},"0000051143-26-000070","https://www.sec.gov/Archives/edgar/data/51143/000005114326000070/0000051143-26-000070-index.htm",{"events":6156},[6157,6136,6158,6159],"Earnings Miss","Strategic Partnership Announced","Investment Agreement","IBM Reports Lower-than-Expected Q2 2026 Financial Results","International Business Machines Corporation (IBM) disclosed preliminary second-quarter 2026 financial results, reporting revenue of $17.2 billion, up 1 percent. However, Infrastructure revenue declined 7 percent, and overall profit fell short of expectations due to supply chain disruptions and shifting client priorities. Software revenue grew 5 percent, and the company highlighted strong performance in Distributed Infrastructure and recent acquisitions. IBM also announced significant investments in quantum computing. The company will discuss full-year expectations in a conference call on July 22, 2026.","2026-07-14 11:02:41",[6164,6167],{"exhibit_number":6145,"htm_reference":6165,"full_url":6166},"ibm-20260714xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000070/ibm-20260714xex991.htm",{"exhibit_number":6149,"htm_reference":6168,"full_url":6169},"ibm-20260714xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000070/ibm-20260714xex992.htm",{"symbol":5,"accessionnumber":6171,"filingdate":386,"sec_url":6172,"tags":6173,"headline":6176,"summary":6177,"sector":9,"industry":6110,"date_processed":6178,"impact_score":6112,"exhibits":6179,"isLocked":6130},"0000051143-26-000061","https://www.sec.gov/Archives/edgar/data/51143/000005114326000061/0000051143-26-000061-index.htm",{"events":6174},[6175,6107],"Credit Facility Entered","IBM Extends Credit Agreement Maturities","On June 22, 2026, International Business Machines Corporation (IBM) extended the maturities of its $2.5 billion Three-Year Credit Agreement and $7.5 billion Five-Year Credit Agreement by one year to June 20, 2029, and June 22, 2031, respectively. The terms of the agreements remain unchanged.","2026-06-23 20:18:56",[6180,6184],{"exhibit_number":6181,"htm_reference":6182,"full_url":6183},"EX-10.1","ibm2026-3xyearcaconfirma.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000061/ibm2026-3xyearcaconfirma.htm",{"exhibit_number":6185,"htm_reference":6186,"full_url":6187},"EX-10.2","ibm2026-5xyearcaconfirma.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000061/ibm2026-5xyearcaconfirma.htm",{"symbol":5,"accessionnumber":6189,"filingdate":485,"sec_url":6190,"tags":6191,"headline":6195,"summary":6196,"sector":9,"industry":6110,"date_processed":6197,"impact_score":6112,"exhibits":6198,"isLocked":6130},"0000051143-26-000047","https://www.sec.gov/Archives/edgar/data/51143/000005114326000047/0000051143-26-000047-index.htm",{"events":6192},[6193,6194],"New Major Contract","Regulation FD Disclosure","IBM Announces Over $10B Investment in Quantum Technology","IBM announced a significant investment of over $10 billion to advance its leadership in quantum technology. This investment will be directed towards R&D, capex, ecosystem partnerships, manufacturing scaling, and M&A. IBM currently leads the industry with over 90 deployed quantum systems and a global client and partner ecosystem. This investment announcement follows a Letter of Intent with the Department of Commerce to build an American quantum chip foundry.","2026-05-28 10:49:55",[],{"symbol":5,"accessionnumber":6200,"filingdate":584,"sec_url":6201,"tags":6202,"headline":6206,"summary":6207,"sector":9,"industry":6110,"date_processed":6208,"impact_score":6112,"exhibits":6209,"isLocked":6130},"0000051143-26-000043","https://www.sec.gov/Archives/edgar/data/51143/000005114326000043/0000051143-26-000043-index.htm",{"events":6203},[6193,6204,6205],"Bylaw Amendment","Executive Compensation Detail","IBM Approves 2026 Long-Term Performance Plan and Amends By-Laws","On April 28, 2026, International Business Machines Corporation (IBM) held its Annual Meeting of Stockholders where the IBM 2026 Long-Term Performance Plan was approved by stockholders. The Plan authorizes various incentive compensation awards to employees and independent contractors. Additionally, the Company's By-Laws were amended to decrease the number of directors to thirteen, effective April 28, 2026. Voting results from the meeting showed strong support for the election of directors and the ratification of the appointment of the independent registered public accounting firm. However, the 2026 Long-Term Performance Plan received less support, with 24.2% of votes cast against it.","2026-05-01 20:18:56",[6210],{"exhibit_number":6211,"htm_reference":6212,"full_url":6213},"EX-3.2","finalbylawsapril282026.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000043/finalbylawsapril282026.htm",{"symbol":5,"accessionnumber":6215,"filingdate":624,"sec_url":6216,"tags":6217,"headline":6221,"summary":6222,"sector":9,"industry":6110,"date_processed":6223,"impact_score":6142,"exhibits":6224,"isLocked":6130},"0000051143-26-000036","https://www.sec.gov/Archives/edgar/data/51143/000005114326000036/0000051143-26-000036-index.htm",{"events":6218},[6219,6136,6220],"Earnings Beat","Dividend Increase","IBM Reports Strong Q1 2026 Earnings with Revenue Growth and Dividend Increase","IBM announced its first-quarter 2026 earnings results, reporting a 9% increase in revenue to $15.9 billion, driven by double-digit growth in Software and Infrastructure segments. The company achieved strong margin expansion and double-digit growth in profit and free cash flow. IBM also declared an increase in its regular quarterly cash dividend to $1.69 per common share, marking the 31st consecutive year of dividend increases.","2026-04-22 20:11:11",[6225,6228],{"exhibit_number":6145,"htm_reference":6226,"full_url":6227},"ibm-20260422xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000036/ibm-20260422xex991.htm",{"exhibit_number":6149,"htm_reference":6229,"full_url":6230},"ibm-20260422xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000036/ibm-20260422xex992.htm",{"symbol":5,"accessionnumber":5592,"filingdate":823,"sec_url":5594,"tags":6232,"headline":6235,"summary":6236,"sector":9,"industry":6110,"date_processed":6237,"impact_score":6112,"exhibits":6238,"isLocked":6130},{"events":6233},[6204,6234],"Board Member Appointed","IBM Amends By-laws to Increase Board Size","International Business Machines Corporation (IBM) amended its By-laws on March 1, 2026, to increase the number of directors on its Board from thirteen to fourteen, effective March 1, 2026, in connection with the election of Ramon Laguarta to the IBM Board of Directors. This amendment is reflected in Exhibit 3.2 of this Form 8-K filing.","2026-03-03 21:23:56",[6239],{"exhibit_number":6211,"htm_reference":6240,"full_url":6241},"finalbylawsmarch12026.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000015/finalbylawsmarch12026.htm",{"symbol":5,"accessionnumber":5603,"filingdate":933,"sec_url":5605,"tags":6243,"headline":6245,"summary":6246,"sector":9,"industry":6110,"date_processed":6247,"impact_score":6112,"exhibits":6248,"isLocked":6130},{"events":6244},[6106],"IBM Announces Issuance of Debt Securities","International Business Machines Corporation (IBM) announced the issuance of various debt securities, including Euro Notes and USD Notes, totaling an aggregate principal amount of €3.5 billion and $3.25 billion, respectively. The issuance was through separate underwriting agreements and the related debt securities were documented in the exhibits to the filing.","2026-02-02 22:26:40",[6249,6252,6256,6259,6262,6266,6270,6274,6278,6282,6286,6290],{"exhibit_number":6115,"htm_reference":6250,"full_url":6251},"tm264790d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex1-1.htm",{"exhibit_number":6253,"htm_reference":6254,"full_url":6255},"EX-1.2","tm264790d2_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex1-2.htm",{"exhibit_number":6119,"htm_reference":6257,"full_url":6258},"tm264790d2_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-1.htm",{"exhibit_number":6123,"htm_reference":6260,"full_url":6261},"tm264790d2_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-2.htm",{"exhibit_number":6263,"htm_reference":6264,"full_url":6265},"EX-4.3","tm264790d2_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-3.htm",{"exhibit_number":6267,"htm_reference":6268,"full_url":6269},"EX-4.4","tm264790d2_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-4.htm",{"exhibit_number":6271,"htm_reference":6272,"full_url":6273},"EX-4.5","tm264790d2_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-5.htm",{"exhibit_number":6275,"htm_reference":6276,"full_url":6277},"EX-4.6","tm264790d2_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-6.htm",{"exhibit_number":6279,"htm_reference":6280,"full_url":6281},"EX-4.7","tm264790d2_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-7.htm",{"exhibit_number":6283,"htm_reference":6284,"full_url":6285},"EX-4.8","tm264790d2_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-8.htm",{"exhibit_number":6287,"htm_reference":6288,"full_url":6289},"EX-4.9","tm264790d2_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex4-9.htm",{"exhibit_number":6127,"htm_reference":6291,"full_url":6292},"tm264790d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465926009343/tm264790d2_ex5-1.htm",{"symbol":5,"accessionnumber":5608,"filingdate":939,"sec_url":5610,"tags":6294,"headline":6296,"summary":6297,"sector":9,"industry":6110,"date_processed":6298,"impact_score":6112,"exhibits":6299,"isLocked":6130},{"events":6295},[6234],"IBM Appoints Ramon Laguarta to Board of Directors","International Business Machines Corporation (IBM) announced on January 30, 2026, the election of Ramon L. Laguarta, current Chairman and Chief Executive Officer of PepsiCo, Inc., to its Board of Directors, effective March 1, 2026. Laguarta, with extensive experience in leading PepsiCo, a global food and beverage leader, is expected to contribute significantly to IBM's strategic direction and governance. IBM's Chairman, Arvind Krishna, highlighted Laguarta's expertise in leveraging technology to transform large organizations as a key asset for the company. Laguarta will join the Directors and Corporate Governance Committee, bringing a wealth of experience from his roles in scaling technology and driving growth at PepsiCo.","2026-01-30 21:32:41",[6300],{"exhibit_number":6145,"htm_reference":6301,"full_url":6302},"ex991pressreleasedatedjanu.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000006/ex991pressreleasedatedjanu.htm",{"symbol":5,"accessionnumber":5613,"filingdate":951,"sec_url":5615,"tags":6304,"headline":6306,"summary":6307,"sector":9,"industry":6110,"date_processed":6308,"impact_score":6112,"exhibits":6309,"isLocked":6130},{"events":6305},[6136,6137],"IBM Reports Strong 2025 Financial Results and Dividend Declaration","IBM announced robust financial results for Q4 and full-year 2025, with double-digit growth in both Software and Infrastructure segments. The company reported a 12% increase in total revenue for Q4 and an 8% increase for the full year, reaching $67.5 billion. IBM also declared a regular quarterly cash dividend of $1.68 per common share, set to be paid on March 10, 2026, to stockholders of record on February 10, 2026. Key financial highlights include a GAAP gross profit margin of 60.6% for Q4 and 58.2% for the full year, and an operating (non-GAAP) gross profit margin of 61.8% for Q4 and 59.5% for the full year. IBM also generated $14.7 billion in free cash flow for 2025.","2026-01-28 21:11:43",[6310,6313],{"exhibit_number":6145,"htm_reference":6311,"full_url":6312},"ibm-20260128xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000004/ibm-20260128xex991.htm",{"exhibit_number":6149,"htm_reference":6314,"full_url":6315},"ibm-20260128xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114326000004/ibm-20260128xex992.htm",{"symbol":5,"accessionnumber":5624,"filingdate":1311,"sec_url":5626,"tags":6317,"headline":6322,"summary":6323,"sector":9,"industry":6110,"date_processed":6324,"impact_score":6325,"exhibits":6326,"isLocked":6130},{"7.01":6318,"9.01":6320},[6194,6319],"Press Release Furnished",[6321],"Exhibits Furnished","IBM Reports Strong Q3 2025 Results with 7% Revenue Growth","IBM announced robust third-quarter 2025 results with a 7% year-over-year revenue growth, driven by strong performances across all segments, including a 9% growth in software, 15% in infrastructure, and a 2% increase in consulting services. The company also highlighted significant progress in AI integration and productivity gains, contributing to higher profitability and free cash flow. IBM's CEO, Arvind Krishna, emphasized the company's strategic focus on hybrid cloud and AI, positioning IBM as a leading provider in the tech sector. The earnings presentation included non-GAAP financial measures and forward-looking statements, which are reconciled in the accompanying exhibit.","2025-10-23 20:17:41","LOW",[6327,6330],{"exhibit_number":6145,"htm_reference":6328,"full_url":6329},"ibm_ex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000063/ibm_ex991.htm",{"exhibit_number":6149,"htm_reference":6331,"full_url":6332},"ibm_ex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000063/ibm_ex992.htm",{"symbol":5,"accessionnumber":5628,"filingdate":1317,"sec_url":5630,"tags":6334,"headline":6337,"summary":6338,"sector":9,"industry":6110,"date_processed":6339,"impact_score":6112,"exhibits":6340,"isLocked":6130},{"2.02":6335,"9.01":6336},[6219],[6321],"IBM Reports Strong Third-Quarter 2025 Financial Results","IBM announced strong financial results for the third quarter of 2025, with a 9% increase in revenue to $16.3 billion and an adjusted EBITDA of $12.7 billion. The company also raised its full-year revenue growth and free cash flow outlook. IBM's diverse portfolio, including hybrid cloud, automation, and infrastructure, drove growth across all segments. The board approved a regular quarterly cash dividend of $1.68 per share.","2025-10-22 20:14:42",[6341,6344],{"exhibit_number":6145,"htm_reference":6342,"full_url":6343},"ibm-20251022xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000061/ibm-20251022xex991.htm",{"exhibit_number":6149,"htm_reference":6345,"full_url":6346},"ibm-20251022xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000061/ibm-20251022xex992.htm",{"symbol":5,"accessionnumber":5638,"filingdate":1667,"sec_url":5640,"tags":6348,"headline":6351,"summary":6352,"sector":9,"industry":6110,"date_processed":6353,"impact_score":6325,"exhibits":6354,"isLocked":6130},{"7.01":6349,"9.01":6350},[6194,6319],[6321],"IBM Announces Solid Second-Quarter 2025 Results and Raises Full-Year Guidance","IBM reported solid second-quarter 2025 results, delivering $17.0 billion in revenue, $4.7 billion of Adjusted EBITDA, and $3.2 billion of operating pre-tax income. The company raised its full-year expectations for free cash flow to above $13.5 billion, citing strong performance across revenue, operating margin expansion, profitability, and free cash flow. Key highlights include 5% revenue growth at constant currency, 8% growth in Software, and 11% growth in Infrastructure. IBM also announced the acquisition of DataStax and new collaborations aimed at embedding AI into core business workflows. The earnings presentation was furnished with the Commission and not deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934.","2025-08-22 03:32:48",[6355,6358],{"exhibit_number":6145,"htm_reference":6356,"full_url":6357},"ibm-ex99x1.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000051/ibm-ex99x1.htm",{"exhibit_number":6149,"htm_reference":6359,"full_url":6360},"ibm-ex99x2.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000051/ibm-ex99x2.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1672,"sec_url":5644,"tags":6362,"headline":6365,"summary":6366,"sector":9,"industry":6110,"date_processed":6367,"impact_score":6112,"exhibits":6368,"isLocked":6130},{"2.02":6363,"9.01":6364},[6219,6136],[6321],"IBM Announces Second-Quarter 2025 Results with Revenue Growth and Margin Expansion","IBM reported second-quarter 2025 results with an 8% increase in total revenue to $17.0 billion, driven by growth in Software and Infrastructure segments. The company saw a significant margin expansion, with operating (non-GAAP) gross profit margin at 60.1%, up 230 basis points year-over-year. IBM also raised its full-year outlook for free cash flow to over $13.5 billion, anticipating continued growth and profitability.","2025-08-22 03:57:18",[6369,6372],{"exhibit_number":6145,"htm_reference":6370,"full_url":6371},"ibm-20250723xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000048/ibm-20250723xex991.htm",{"exhibit_number":6149,"htm_reference":6373,"full_url":6374},"ibm-20250723xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000048/ibm-20250723xex992.htm",{"symbol":5,"accessionnumber":5647,"filingdate":1791,"sec_url":5649,"tags":6376,"headline":6380,"summary":6381,"sector":9,"industry":6110,"date_processed":6382,"impact_score":6112,"exhibits":6383,"isLocked":6130},{"1.01":6377,"2.03":6378,"9.01":6379},[6107],[6175],[6321],"IBM Amends Credit Agreements to Extend Maturities","On June 20, 2025, IBM amended its $2.5 billion Three-Year Credit Agreement to extend its maturity to June 20, 2028, and its $7.5 billion Five-Year Credit Agreement to extend its maturity to June 22, 2030. These amendments are detailed in Exhibits 10.1 and 10.2 to this report.","2025-08-22 08:14:56",[6384,6387],{"exhibit_number":6181,"htm_reference":6385,"full_url":6386},"ex10-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000095015725000533/ex10-1.htm",{"exhibit_number":6185,"htm_reference":6388,"full_url":6389},"ex10-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000095015725000533/ex10-2.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1979,"sec_url":5654,"tags":6391,"headline":6395,"summary":6396,"sector":9,"industry":6110,"date_processed":6397,"impact_score":6325,"exhibits":6398,"isLocked":6130},{"5.07":6392},[6393,6394],"Director Elections Results","Say-on-Pay Approved","IBM Announces Final Voting Results from Annual Meeting","On April 29, 2025, International Business Machines Corporation (IBM) concluded its Annual Meeting of Stockholders. The final voting results indicate overwhelming support for the election of directors, ratification of the appointment of the independent registered public accounting firm, and approval of the management proposal on advisory vote on executive compensation. However, the stockholder proposal to support transparency in lobbying was rejected by a significant margin.","2025-08-23 00:54:26",[],{"symbol":5,"accessionnumber":5657,"filingdate":1997,"sec_url":5659,"tags":6400,"headline":6403,"summary":6404,"sector":9,"industry":6110,"date_processed":6405,"impact_score":6142,"exhibits":6406,"isLocked":6130},{"8.01":6401,"9.01":6402},[6220],[6321],"IBM Announces Dividend Increase for 30th Consecutive Year","On April 29, 2025, IBM announced an increase in its regular quarterly cash dividend to $1.68 per common share, marking the 30th consecutive year of dividend increases. The dividend is payable on June 10, 2025 to stockholders of record on May 9, 2025. This marks IBM's longest streak of consecutive dividend payments since 1916.","2025-08-23 13:09:28",[],{"symbol":5,"accessionnumber":5662,"filingdate":2014,"sec_url":5664,"tags":6408,"headline":6411,"summary":6412,"sector":9,"industry":6110,"date_processed":6413,"impact_score":6325,"exhibits":6414,"isLocked":6130},{"7.01":6409,"9.01":6410},[6194],[6321],"IBM Reports Strong First-Quarter 2025 Earnings","IBM reported strong first-quarter 2025 earnings, exceeding expectations with solid revenue growth, profitability, and cash flow generation. The company's performance reflects the success of its focused strategy around hybrid cloud and AI, driven by demand for cost savings, productivity gains, and trusted partners. IBM delivered $14.5 billion in revenue, $3.4 billion of Adjusted EBITDA, and generated $2 billion of free cash flow. The company's growth was led by Software, up 9%, and strong traction in generative AI. Despite macroeconomic uncertainty, IBM remains focused on accelerating innovation and maintaining its position of strength.","2025-08-23 14:09:46",[],{"symbol":5,"accessionnumber":5671,"filingdate":2020,"sec_url":5673,"tags":6416,"headline":6419,"summary":6420,"sector":9,"industry":6110,"date_processed":6421,"impact_score":6325,"exhibits":6422,"isLocked":6130},{"2.02":6417,"9.01":6418},[6136],[6321],"IBM Announces Strong First-Quarter 2025 Results","IBM reported first-quarter 2025 results, showing a 1% increase in total revenue to $14.5 billion. The company experienced a 7% growth in software revenue, with notable strength in its hybrid cloud and automation segments. Gross profit margin expanded by 170 basis points to 55.2%, and net cash from operating activities increased to $4.4 billion. IBM maintained its full-year revenue growth and free cash flow expectations. Non-GAAP financial measures, including adjusted EBITDA and free cash flow, were also disclosed.","2025-08-23 14:33:49",[],{"symbol":5,"accessionnumber":5676,"filingdate":2173,"sec_url":5678,"tags":6424,"headline":6427,"summary":6428,"sector":9,"industry":6110,"date_processed":6429,"impact_score":6325,"exhibits":6430,"isLocked":6130},{"7.01":6425,"9.01":6426},[6194],[6321],"IBM Updates Software and Consulting Segment Revenue Categories","International Business Machines Corporation (IBM) announced changes to its reported revenue categories within its Software and Consulting segments, effective from the first quarter of 2025. These changes are designed to better reflect market opportunities and the company's core strategy. The Software segment will now report revenue for Hybrid Cloud, Automation, Data, and Transaction Processing. The Consulting segment will report revenue for Strategy and Technology and Intelligent Operations. These updates do not impact IBM's Consolidated Financial Statements or its reportable segments. Recast historical segment financials for 2024 and 2023, along with reconciliations of non-GAAP financial measures, are provided in Exhibit 99.1.","2025-08-23 20:37:11",[],{"symbol":5,"accessionnumber":5686,"filingdate":2287,"sec_url":5688,"tags":6432,"headline":6435,"summary":6436,"sector":9,"industry":6110,"date_processed":6437,"impact_score":6325,"exhibits":6438,"isLocked":6130},{"9.01":6433},[6321,6434],"Pro Forma Financial Information","IBM Files Debt Securities Offering","International Business Machines Corporation (IBM) filed an 8-K to incorporate by reference into a Registration Statement on Form S-3 the documents related to the issuance of €3.5 billion aggregate principal amount of Euro Notes and $4.75 billion aggregate principal amount of USD Notes, including underwriting agreements and forms of the notes. This filing includes the relevant financial statements and exhibits as required by the SEC.","2025-11-14 23:08:33",[6439,6442,6445,6448,6451,6454,6457,6460,6463,6466,6469,6472],{"exhibit_number":6115,"htm_reference":6440,"full_url":6441},"tm255870d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex1-1.htm",{"exhibit_number":6253,"htm_reference":6443,"full_url":6444},"tm255870d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex1-2.htm",{"exhibit_number":6119,"htm_reference":6446,"full_url":6447},"tm255870d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-1.htm",{"exhibit_number":6123,"htm_reference":6449,"full_url":6450},"tm255870d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-2.htm",{"exhibit_number":6263,"htm_reference":6452,"full_url":6453},"tm255870d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-3.htm",{"exhibit_number":6267,"htm_reference":6455,"full_url":6456},"tm255870d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-4.htm",{"exhibit_number":6271,"htm_reference":6458,"full_url":6459},"tm255870d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-5.htm",{"exhibit_number":6275,"htm_reference":6461,"full_url":6462},"tm255870d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-6.htm",{"exhibit_number":6279,"htm_reference":6464,"full_url":6465},"tm255870d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-7.htm",{"exhibit_number":6283,"htm_reference":6467,"full_url":6468},"tm255870d1_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-8.htm",{"exhibit_number":6287,"htm_reference":6470,"full_url":6471},"tm255870d1_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex4-9.htm",{"exhibit_number":6127,"htm_reference":6473,"full_url":6474},"tm255870d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465925010555/tm255870d1_ex5-1.htm",{"symbol":5,"accessionnumber":5691,"filingdate":2303,"sec_url":5693,"tags":6476,"headline":6479,"summary":6480,"sector":9,"industry":6110,"date_processed":6481,"impact_score":6325,"exhibits":6482,"isLocked":6130},{"7.01":6477,"9.01":6478},[6194],[6321],"IBM Investor Day: Strategic Initiatives and Financial Performance Overview","On February 4, 2025, IBM held an Investor Day where CEO Arvind Krishna and other senior executives presented the company's strategy, financial performance, and future outlook. Key highlights include IBM's leadership in hybrid cloud and AI, significant growth in Red Hat, a strong pipeline of GenAI opportunities, and financial performance metrics such as $63B in revenue and $12.7B in free cash flow for 2024. The presentation materials, which include non-GAAP financial measures, are furnished as Exhibit 99.1 to this 8-K report.","2025-11-14 23:54:08",[6483,6486],{"exhibit_number":6145,"htm_reference":6484,"full_url":6485},"ibm-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000010/ibm-ex99_1.htm",{"exhibit_number":6149,"htm_reference":6487,"full_url":6488},"ibminvestordaysupplemental.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000010/ibminvestordaysupplemental.htm",{"symbol":5,"accessionnumber":5696,"filingdate":2320,"sec_url":5698,"tags":6490,"headline":6493,"summary":6494,"sector":9,"industry":6110,"date_processed":6495,"impact_score":6325,"exhibits":6496,"isLocked":6130},{"7.01":6491,"9.01":6492},[6194,6319],[6321],"IBM Reports Strong Q4 2024 Earnings and Provides Outlook for 2025","International Business Machines Corporation (IBM) reported strong financial results for the fourth quarter of 2024, highlighting a 3% revenue growth and $12.7 billion in free cash flow. The company's Software segment showed significant acceleration, with a 9% growth in 2024 and a 17% increase in Red Hat. IBM's generative AI book of business grew to over $5 billion, driven by a mix of software and consulting services. The company expects revenue growth to inflect higher to 5% plus in 2025, with an anticipated free cash flow of about $13.5 billion, supported by double-digit Adjusted EBITDA growth.","2025-11-16 23:02:49",[6497,6500],{"exhibit_number":6145,"htm_reference":6498,"full_url":6499},"ibm_ex99x1.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000007/ibm_ex99x1.htm",{"exhibit_number":6149,"htm_reference":6501,"full_url":6502},"ibm_ex99x2.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000007/ibm_ex99x2.htm",{"symbol":5,"accessionnumber":5700,"filingdate":2323,"sec_url":5702,"tags":6504,"headline":6507,"summary":6508,"sector":9,"industry":6110,"date_processed":6509,"impact_score":6325,"exhibits":6510,"isLocked":6130},{"2.02":6505,"9.01":6506},[6136],[6321],"IBM Reports Double-Digit Software Revenue Growth for Q4 2024","IBM reported double-digit revenue growth in Software for Q4 2024, led by strong performance in Red Hat, and increased its generative AI book of business to over $5 billion. The company generated $12.7 billion in free cash flow for 2024, exceeding its expectations. IBM expects revenue growth of at least 5% and free cash flow of about $13.5 billion for 2025.","2025-11-16 23:19:45",[6511,6514],{"exhibit_number":6145,"htm_reference":6512,"full_url":6513},"ibm-20250129xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000005/ibm-20250129xex991.htm",{"exhibit_number":6149,"htm_reference":6515,"full_url":6516},"ibm-20250129xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114325000005/ibm-20250129xex992.htm",{"symbol":5,"accessionnumber":5705,"filingdate":2499,"sec_url":5707,"tags":6518,"headline":6521,"summary":6522,"sector":9,"industry":6110,"date_processed":6523,"impact_score":6325,"exhibits":6524,"isLocked":6130},{"7.01":6519,"9.01":6520},[6194],[6321],"IBM Announces Investor Day Event for February 4, 2025","On December 9, 2024, IBM announced through a press release that it will host an Investor Day event on February 4, 2025, in New York City, starting at 1PM (ET). The event will be webcast live and available for replay on IBM's investor relations website. Key executives, including Chairman, President, and CEO Arvind Krishna, and CFO James J. Kavanaugh, will discuss the company's strategy and key initiatives. The event aims to provide further insights into IBM's future direction and performance.","2025-11-25 23:43:01",[6525],{"exhibit_number":6145,"htm_reference":6526,"full_url":6527},"form8-k4q24ex991120924.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000052/form8-k4q24ex991120924.htm",{"symbol":5,"accessionnumber":5715,"filingdate":2668,"sec_url":5717,"tags":6529,"headline":6532,"summary":6533,"sector":9,"industry":6110,"date_processed":6534,"impact_score":6325,"exhibits":6535,"isLocked":6130},{"7.01":6530,"9.01":6531},[6194],[6321],"IBM Announces Strong Q3 2024 Earnings with Focus on AI and Hybrid Cloud","International Business Machines Corporation (IBM) announced its third-quarter 2024 earnings on October 23, 2024. The company reported $15.0 billion in revenue, $3.8 billion in Adjusted EBITDA, and $2.30 in operating diluted earnings per share. IBM's Software segment delivered double-digit revenue growth, with Software being nearly 45% of total revenue. The company highlighted strong performance in its hybrid cloud solutions and a re-acceleration in Red Hat, with revenue growth of 14%. IBM also noted significant progress in its enterprise AI initiatives, with a book of business related to generative AI exceeding $3 billion. Despite challenges in the Consulting segment due to a dynamic market environment, IBM generated $6.6 billion in free cash flow year-to-date. The company remains confident in its growth trajectory and outlook for 2025.","2025-08-24 20:33:50",[],{"symbol":5,"accessionnumber":5719,"filingdate":2674,"sec_url":5721,"tags":6537,"headline":6540,"summary":6541,"sector":9,"industry":6110,"date_processed":6542,"impact_score":6325,"exhibits":6543,"isLocked":6130},{"2.02":6538,"9.01":6539},[6136],[6321],"IBM Reports Third-Quarter 2024 Financial Results: Software Growth and Strong Cash Flow","IBM reported third-quarter 2024 financial results showing double-digit growth in Software revenue, driven by a re-acceleration in Red Hat. The company experienced an expanded gross profit margin and strong free cash flow, with total revenue of $15.0 billion, up 1%. IBM's generative AI book of business reached over $3 billion, with over $1 billion added in the quarter. The company also disclosed a one-time, non-cash pension settlement charge of $2.7 billion ($2.0 billion net of tax) related to the transfer of U.S. defined benefit pension obligations to a third-party insurer.","2025-08-24 20:19:39",[],{"symbol":5,"accessionnumber":5724,"filingdate":2827,"sec_url":5726,"tags":6545,"headline":6549,"summary":6550,"sector":9,"industry":6110,"date_processed":6551,"impact_score":6142,"exhibits":6552,"isLocked":6130},{"8.01":6546,"9.01":6548},[6547],"Major Legal Settlement",[6321],"IBM Transfers $6 Billion Pension Obligations to Prudential","On September 5, 2024, IBM entered into an agreement with State Street Global Advisors Trust Company to transfer approximately $6 billion of its defined benefit pension obligations to Prudential. The transaction, which closed on September 11, 2024, involves a nonparticipating single premium group annuity contract and will result in no changes to the benefits payable to approximately 32,000 pension plan participants. IBM funded the purchase using plan assets and will recognize a one-time non-cash pre-tax pension settlement charge of approximately $2.7 billion in Q3 2024.","2025-08-23 22:45:31",[],{"symbol":5,"accessionnumber":5734,"filingdate":3023,"sec_url":5736,"tags":6554,"headline":6557,"summary":6558,"sector":9,"industry":6110,"date_processed":6559,"impact_score":6325,"exhibits":6560,"isLocked":6130},{"7.01":6555,"9.01":6556},[6194],[6321],"IBM Reports Strong Q2 2024 Results with AI-Driven Growth","IBM reported strong financial results for the second quarter of 2024, exceeding expectations with revenue growth of 4% at constant currency, operating pre-tax income growth of 17%, and operating diluted earnings per share growth of 11%. The company highlighted solid performance in Software and Infrastructure segments, driven by investments in innovation and organic growth. IBM also announced an increase in its full-year free cash flow expectations to greater than $12 billion, reflecting strong first-half performance. Strategic initiatives around AI, hybrid cloud, and automation also played a key role in the company's growth.","2025-08-23 15:36:41",[],{"symbol":5,"accessionnumber":5738,"filingdate":3028,"sec_url":5740,"tags":6562,"headline":6565,"summary":6566,"sector":9,"industry":6110,"date_processed":6567,"impact_score":6142,"exhibits":6568,"isLocked":6130},{"2.02":6563,"9.01":6564},[6219,6138],[6321],"IBM Reports Strong Q2 2024 Earnings","IBM announced second-quarter 2024 earnings with total revenue of $15.8 billion, up 2%, driven by software revenue growth of 7%. The company reported GAAP net income of $1.8 billion, GAAP diluted EPS of $1.96, and non-GAAP diluted EPS of $2.43. IBM also raised its full-year free cash flow expectation to over $12 billion. The exhibit provides additional details on segment performance and financial metrics.","2025-08-23 15:21:33",[],{"symbol":5,"accessionnumber":5742,"filingdate":3157,"sec_url":5744,"tags":6570,"headline":6574,"summary":6575,"sector":9,"industry":6110,"date_processed":6576,"impact_score":6112,"exhibits":6577,"isLocked":6130},{"1.01":6571,"2.03":6572,"9.01":6573},[6107],[6175],[6321],"IBM Extends Credit Agreements","On June 17, 2024, IBM extended the maturities of its $2.5 billion Three-Year Credit Agreement and its $7.5 billion Five-Year Credit Agreement by one year to June 20, 2027, and June 22, 2029, respectively. The terms of these agreements remain unchanged. Confirmations of these extensions are filed as Exhibits 10.1 and 10.2.","2025-08-23 01:40:12",[],{"symbol":5,"accessionnumber":5747,"filingdate":3340,"sec_url":5749,"tags":6579,"headline":6581,"summary":6582,"sector":9,"industry":6110,"date_processed":6583,"impact_score":6325,"exhibits":6584,"isLocked":6130},{"5.07":6580},[6393,6394],"IBM Holds Annual Meeting with High Voter Approval for Directors and Proposals","On April 30, 2024, International Business Machines Corporation (IBM) held its Annual Meeting of Stockholders. All nominated directors received over 95% approval, with the ratification of the independent registered public accounting firm receiving 94% approval. The advisory vote on executive compensation (Say on Pay) passed with 92.2% in favor. However, several stockholder proposals, including requests for public reports on lobbying activities, climate lobbying, and greenhouse gas emissions targets, were rejected by significant margins.","2025-08-22 17:48:38",[],{"symbol":5,"accessionnumber":5757,"filingdate":3372,"sec_url":5759,"tags":6586,"headline":6589,"summary":6590,"sector":9,"industry":6110,"date_processed":6591,"impact_score":6325,"exhibits":6592,"isLocked":6130},{"7.01":6587,"9.01":6588},[6194],[6321],"IBM Announces Acquisition of HashiCorp and Reports Strong First Quarter 2024 Results","International Business Machines Corporation (IBM) announced on April 24, 2024, that it has agreed to acquire HashiCorp for $6.4 billion, a strategic move to enhance its hybrid cloud and AI capabilities. IBM also reported solid first quarter 2024 financial results, with total revenue of $14.5 billion, an increase of 3% at constant currency. The company generated $1.9 billion in free cash flow, reflecting strong performance across its segments. IBM's Software segment saw 6% growth, driven by hybrid platforms and transaction processing. Consulting revenue increased by 2%, while Infrastructure revenue grew by 6%, with strong demand for hardware offerings. IBM expects full-year constant currency revenue growth in line with its mid-single digit model and anticipates generating approximately $12 billion in free cash flow for the year.","2025-08-22 15:38:18",[6593,6596],{"exhibit_number":6145,"htm_reference":6594,"full_url":6595},"a1q24-ex99x1.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000021/a1q24-ex99x1.htm",{"exhibit_number":6149,"htm_reference":6597,"full_url":6598},"a1q24-ex99x2.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000021/a1q24-ex99x2.htm",{"symbol":5,"accessionnumber":5761,"filingdate":3377,"sec_url":5763,"tags":6600,"headline":6603,"summary":6604,"sector":9,"industry":6110,"date_processed":6605,"impact_score":6112,"exhibits":6606,"isLocked":6130},{"2.02":6601,"9.01":6602},[6219,6136],[6321],"IBM Announces Intent to Acquire HashiCorp and Reports First-Quarter 2024 Results","IBM announced its intent to acquire HashiCorp, Inc. for $35 per share in cash, aiming to create a comprehensive hybrid cloud platform for the AI era. The acquisition is expected to close by the end of 2024, pending shareholder approval and regulatory conditions. IBM reported first-quarter 2024 revenue of $14.5 billion, a 1% increase year-over-year, with strong growth in software revenue and operating margins. The company also highlighted its solid cash generation and increased productivity.","2025-08-22 15:34:15",[6607,6610],{"exhibit_number":6145,"htm_reference":6608,"full_url":6609},"ibm-20240424xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000018/ibm-20240424xex991.htm",{"exhibit_number":6149,"htm_reference":6611,"full_url":6612},"ibm-20240424xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000018/ibm-20240424xex992.htm",{"symbol":5,"accessionnumber":5766,"filingdate":3515,"sec_url":5768,"tags":6614,"headline":6617,"summary":6618,"sector":9,"industry":6110,"date_processed":6619,"impact_score":6325,"exhibits":6620,"isLocked":6130},{"7.01":6615,"9.01":6616},[6194],[6321],"IBM Updates Reportable Segments for First Quarter 2024","On February 26, 2024, IBM announced an update to its reportable segments to better reflect its operational management and resource allocation for the first quarter 2024. This change does not affect IBM's consolidated financial results. Recast historical segment financials for 2022 and 2023, along with reconciliations of non-GAAP financial measures, are available on IBM's Investor Relations website and as part of this filing.","2025-08-22 08:11:36",[6621],{"exhibit_number":6145,"htm_reference":6622,"full_url":6623},"march2024investorarticle.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000015/march2024investorarticle.htm",{"symbol":5,"accessionnumber":5776,"filingdate":3598,"sec_url":5778,"tags":6625,"headline":6628,"summary":6629,"sector":9,"industry":6110,"date_processed":6630,"impact_score":6325,"exhibits":6631,"isLocked":6130},{"7.01":6626,"9.01":6627},[6194],[6321],"IBM Updates Reporting Segments for 2024","IBM announced updates to its reporting segments in the first quarter of 2024, including moving The Weather Company divestiture assets from the Software segment to Other - divested businesses, and realigning Security Services from Software to Consulting. These changes better align the company's portfolio with its core strategy and provide more relevant information to investors. IBM also improved segment profitability transparency by removing stock-based compensation and net interest expense allocations from segment profitability. These updates will be reflected in IBM's reported results starting from the first quarter of 2024.","2025-08-22 05:01:50",[6632],{"exhibit_number":6145,"htm_reference":6633,"full_url":6634},"tm247131d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924027204/tm247131d1_ex99-1.htm",{"symbol":5,"accessionnumber":5781,"filingdate":3675,"sec_url":5783,"tags":6636,"headline":6642,"summary":6643,"sector":9,"industry":6110,"date_processed":6644,"impact_score":6142,"exhibits":6645,"isLocked":6130},{"1.01":6637,"8.01":6638,"9.01":6640},[6107],[6639],"Regulatory Approval",[6641],"No viable tag","IBM International Capital Pte. Ltd. Announces Debt Offering with IBM Guarantee","On January 29, 2024, IBM International Capital Pte. Ltd. (IIC), a finance subsidiary of IBM, entered into an underwriting agreement to sell various debt notes with IBM acting as the guarantor. The offering includes multiple series of notes with different maturities and interest rates. The debt issuance is subject to the terms of an indenture dated February 2, 2024, with The Bank of New York Mellon as trustee. IBM has the right to assume IIC's obligations under the indenture and the offering is expected to close on February 5, 2024, subject to customary conditions.","2025-08-22 01:51:29",[6646,6649,6652,6655,6658,6661,6664,6667,6670,6673,6676],{"exhibit_number":6115,"htm_reference":6647,"full_url":6648},"tm243984d7_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex1-1.htm",{"exhibit_number":6119,"htm_reference":6650,"full_url":6651},"tm243984d7_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-1.htm",{"exhibit_number":6123,"htm_reference":6653,"full_url":6654},"tm243984d7_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-2.htm",{"exhibit_number":6263,"htm_reference":6656,"full_url":6657},"tm243984d7_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-3.htm",{"exhibit_number":6267,"htm_reference":6659,"full_url":6660},"tm243984d7_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-4.htm",{"exhibit_number":6271,"htm_reference":6662,"full_url":6663},"tm243984d7_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-5.htm",{"exhibit_number":6275,"htm_reference":6665,"full_url":6666},"tm243984d7_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-6.htm",{"exhibit_number":6279,"htm_reference":6668,"full_url":6669},"tm243984d7_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-7.htm",{"exhibit_number":6283,"htm_reference":6671,"full_url":6672},"tm243984d7_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex4-8.htm",{"exhibit_number":6127,"htm_reference":6674,"full_url":6675},"tm243984d7_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex5-1.htm",{"exhibit_number":6677,"htm_reference":6678,"full_url":6679},"EX-5.2","tm243984d7_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/51143/000110465924010040/tm243984d7_ex5-2.htm",{"symbol":5,"accessionnumber":5786,"filingdate":3681,"sec_url":5788,"tags":6681,"headline":6684,"summary":6685,"sector":9,"industry":6110,"date_processed":6686,"impact_score":6142,"exhibits":6687,"isLocked":6130},{"5.02":6682},[6683,6205],"Key Executive Departure","Retirement of Senior Vice President and General Counsel Announced","On January 29, 2024, Michelle H. Browdy, Senior Vice President, Legal and Regulatory Affairs, and General Counsel for IBM, announced her retirement effective by the end of the year. Additionally, the filing disclosed the compensation arrangements for the company’s named executive officers for 2024.","2025-08-22 01:41:02",[],{"symbol":5,"accessionnumber":5791,"filingdate":3708,"sec_url":5793,"tags":6689,"headline":6692,"summary":6693,"sector":9,"industry":6110,"date_processed":6694,"impact_score":6325,"exhibits":6695,"isLocked":6130},{"7.01":6690,"9.01":6691},[6194],[6321],"IBM Reports Strong Q4 2023 Earnings with Focus on AI and Hybrid Cloud","IBM reported solid financial results for Q4 2023, with total revenue of $17.4 billion, operating earnings per share of $3.87, and $6.1 billion in free cash flow. The company highlighted strong growth in its Software and Consulting segments, driven by demand for AI and hybrid cloud solutions. IBM also announced strategic acquisitions and divestitures, and provided guidance for 2024, expecting mid-single digit revenue growth and $12 billion in free cash flow.","2025-08-22 00:35:52",[6696,6699],{"exhibit_number":6145,"htm_reference":6697,"full_url":6698},"ex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000007/ex991.htm",{"exhibit_number":6149,"htm_reference":6700,"full_url":6701},"ex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000007/ex992.htm",{"symbol":5,"accessionnumber":5795,"filingdate":3714,"sec_url":5797,"tags":6703,"headline":6706,"summary":6707,"sector":9,"industry":6110,"date_processed":6708,"impact_score":6325,"exhibits":6709,"isLocked":6130},{"2.02":6704,"9.01":6705},[6136],[6321],"IBM Reports Strong Q4 2023 Financial Performance with Revenue Growth Across Segments","IBM reported a robust financial performance for Q4 2023, with total revenue of $17.4 billion, a 4% increase year-over-year. The company saw revenue growth in all segments, driven by increased demand for its hybrid cloud and AI offerings. Notably, the book of business for watsonx and generative AI services roughly doubled from Q3 to Q4. Gross profit margin expanded to 59.1% and operating profit margin reached 60.1%. Free cash flow for the quarter was $6.1 billion, a $0.9 billion increase from the prior year. IBM expects its revenue performance for 2024 to align with its mid-single digit growth model and anticipates generating approximately $12 billion in free cash flow.","2025-08-22 00:25:09",[6710,6713],{"exhibit_number":6145,"htm_reference":6711,"full_url":6712},"ibm-20240124xex991.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000004/ibm-20240124xex991.htm",{"exhibit_number":6149,"htm_reference":6714,"full_url":6715},"ibm-20240124xex992.htm","https://www.sec.gov/Archives/edgar/data/51143/000005114324000004/ibm-20240124xex992.htm",null,1789889744308]