{ "capsule": "senior-market-data", "version": "0.2-public", "generated_at": "2026-09-19T15:04:20.485Z", "purpose": "market_data_only", "symbol": "SPCX", "source": "senior-market-gateway", "requested_bars_per_interval": 100, "intervals": [ "5min", "15min", "1h", "4h" ], "complete": true, "results": [ { "interval": "5min", "ok": true, "bar_count": 100, "meta": { "symbol": "SPCX", "interval": "5min", "currency": "USD", "exchange_timezone": "America/New_York", "exchange": "NASDAQ", "mic_code": "XNMS", "type": "Common Stock", "timezone": "UTC" }, "values": [ { "datetime": "2026-09-18 19:55:00", "open": "152.73000", "high": "153.49", "low": "151.84000", "close": "152.72000", "volume": "9688440" }, { "datetime": "2026-09-18 19:50:00", "open": "153.16000", "high": "155", "low": "151.71100", "close": "152.73000", "volume": "9851655" }, { "datetime": "2026-09-18 19:45:00", "open": "152.57001", "high": "153.30000", "low": "152.27000", "close": "153.069595", "volume": "2887779" }, { "datetime": "2026-09-18 19:40:00", "open": "152.69000", "high": "152.85001", "low": "152.11000", "close": "152.58501", "volume": "1917981" }, { "datetime": "2026-09-18 19:35:00", "open": "152.60001", "high": "152.83000", "low": "152.53000", "close": "152.70500", "volume": "1591393" }, { "datetime": "2026-09-18 19:30:00", "open": "152.41000", "high": "152.69000", "low": "152.33", "close": "152.61880", "volume": "1478199" }, { "datetime": "2026-09-18 19:25:00", "open": "152.77499", "high": "152.84000", "low": "152.22000", "close": "152.37000", "volume": "1269664" }, { "datetime": "2026-09-18 19:20:00", "open": "152.33900", "high": "152.91000", "low": "152.27000", "close": "152.77000", "volume": "1661365" }, { "datetime": "2026-09-18 19:15:00", "open": "152.32001", "high": "152.58000", "low": "152.15", "close": "152.33000", "volume": "1197553" }, { "datetime": "2026-09-18 19:10:00", "open": "151.23000", "high": "152.35001", "low": "151.21201", "close": "152.32800", "volume": "1202743" }, { "datetime": "2026-09-18 19:05:00", "open": "151.54500", "high": "151.75", "low": "151.16", "close": "151.24001", "volume": "974199" }, { "datetime": "2026-09-18 19:00:00", "open": "151.13620", "high": "151.57001", "low": "151", "close": "151.54990", "volume": "874994" }, { "datetime": "2026-09-18 18:55:00", "open": "150.70000", "high": "151.14000", "low": "150.59000", "close": "151.13499", "volume": "865420" }, { "datetime": "2026-09-18 18:50:00", "open": "150.73500", "high": "150.97501", "low": "150.67999", "close": "150.71719", "volume": "641643" }, { "datetime": "2026-09-18 18:45:00", "open": "150.73000", "high": "150.95", "low": "150.71001", "close": "150.73500", "volume": "664930" }, { "datetime": "2026-09-18 18:40:00", "open": "150.88000", "high": "151", "low": "150.62000", "close": "150.72000", "volume": "784823" }, { "datetime": "2026-09-18 18:35:00", "open": "151.029999", "high": "151.050003", "low": "150.67000", "close": "150.89000", "volume": "776038" }, { "datetime": "2026-09-18 18:30:00", "open": "151.12000", "high": "151.16000", "low": "150.83000", "close": "151.035004", "volume": "722568" }, { "datetime": "2026-09-18 18:25:00", "open": "151.12000", "high": "151.23", "low": "151.020004", "close": "151.11000", "volume": "634192" }, { "datetime": "2026-09-18 18:20:00", "open": "151.58000", "high": "151.60001", "low": "151.1", "close": "151.12000", "volume": "854685" }, { "datetime": "2026-09-18 18:15:00", "open": "151.53000", "high": "151.69000", "low": "151.49010", "close": "151.58000", "volume": "499382" }, { "datetime": "2026-09-18 18:10:00", "open": "151.62000", "high": "151.67", "low": "151.49001", "close": "151.53500", "volume": "494759" }, { "datetime": "2026-09-18 18:05:00", "open": "151.81000", "high": "151.89000", "low": "151.47000", "close": "151.61000", "volume": "734824" }, { "datetime": "2026-09-18 18:00:00", "open": "152.20000", "high": "152.23000", "low": "151.75", "close": "151.84660", "volume": "845286" }, { "datetime": "2026-09-18 17:55:00", "open": "152.30000", "high": "152.32001", "low": "152.125", "close": "152.21001", "volume": "497490" }, { "datetime": "2026-09-18 17:50:00", "open": "152.27000", "high": "152.38989", "low": "152.24001", "close": "152.30000", "volume": "380327" }, { "datetime": "2026-09-18 17:45:00", "open": "152.30969", "high": "152.47000", "low": "152.24001", "close": "152.28000", "volume": "602811" }, { "datetime": "2026-09-18 17:40:00", "open": "152.22501", "high": "152.33980", "low": "152.10519", "close": "152.30000", "volume": "462648" }, { "datetime": "2026-09-18 17:35:00", "open": "152.0021973", "high": "152.25", "low": "151.98000", "close": "152.22501", "volume": "728542" }, { "datetime": "2026-09-18 17:30:00", "open": "151.91000", "high": "152.06", "low": "151.86", "close": "152", "volume": "405899" }, { "datetime": "2026-09-18 17:25:00", "open": "151.97220", "high": "152.020004", "low": "151.89999", "close": "151.91499", "volume": "369082" }, { "datetime": "2026-09-18 17:20:00", "open": "151.92999", "high": "152.0099945", "low": "151.91000", "close": "151.97000", "volume": "391304" }, { "datetime": "2026-09-18 17:15:00", "open": "152.020004", "high": "152.036407", "low": "151.89011", "close": "151.92999", "volume": "410697" }, { "datetime": "2026-09-18 17:10:00", "open": "151.91000", "high": "152.04", "low": "151.80000", "close": "152.020004", "volume": "549126" }, { "datetime": "2026-09-18 17:05:00", "open": "151.78000", "high": "151.94000", "low": "151.77", "close": "151.89999", "volume": "505330" }, { "datetime": "2026-09-18 17:00:00", "open": "151.98500", "high": "152.020004", "low": "151.66000", "close": "151.77000", "volume": "1146226" }, { "datetime": "2026-09-18 16:55:00", "open": "151.95000", "high": "152.087997", "low": "151.75", "close": "151.98500", "volume": "822084" }, { "datetime": "2026-09-18 16:50:00", "open": "151.49001", "high": "151.99809", "low": "151.39999", "close": "151.94501", "volume": "877360" }, { "datetime": "2026-09-18 16:45:00", "open": "151.34000", "high": "151.66000", "low": "151.33000", "close": "151.49500", "volume": "890590" }, { "datetime": "2026-09-18 16:40:00", "open": "151.039993", "high": "151.45500", "low": "150.91000", "close": "151.32001", "volume": "843665" }, { "datetime": "2026-09-18 16:35:00", "open": "151.029999", "high": "151.15", "low": "151.0099945", "close": "151.039993", "volume": "550347" }, { "datetime": "2026-09-18 16:30:00", "open": "150.74001", "high": "151.080002", "low": "150.74", "close": "151.020004", "volume": "817557" }, { "datetime": "2026-09-18 16:25:00", "open": "150.010101", "high": "150.82001", "low": "149.94000", "close": "150.74001", "volume": "1151374" }, { "datetime": "2026-09-18 16:20:00", "open": "150.39999", "high": "150.48000", "low": "149.92999", "close": "150", "volume": "1562476" }, { "datetime": "2026-09-18 16:15:00", "open": "151.25360", "high": "151.31990", "low": "150.27", "close": "150.40500", "volume": "1443347" }, { "datetime": "2026-09-18 16:10:00", "open": "151.21500", "high": "151.52000", "low": "151.11790", "close": "151.25", "volume": "864829" }, { "datetime": "2026-09-18 16:05:00", "open": "151.11560", "high": "151.27000", "low": "151.050003", "close": "151.21500", "volume": "514500" }, { "datetime": "2026-09-18 16:00:00", "open": "151.059998", "high": "151.23000", "low": "150.95000", "close": "151.12000", "volume": "2507302" }, { "datetime": "2026-09-18 15:55:00", "open": "150.92500", "high": "151.14931", "low": "150.92000", "close": "151.050003", "volume": "602808" }, { "datetime": "2026-09-18 15:50:00", "open": "150.96001", "high": "151.080002", "low": "150.77", "close": "150.92999", "volume": "673081" }, { "datetime": "2026-09-18 15:45:00", "open": "150.75", "high": "151.050003", "low": "150.71030", "close": "150.98000", "volume": "764761" }, { "datetime": "2026-09-18 15:40:00", "open": "150.83580", "high": "150.92000", "low": "150.5", "close": "150.75999", "volume": "942620" }, { "datetime": "2026-09-18 15:35:00", "open": "150.78999", "high": "151.070007", "low": "150.68350", "close": "150.81500", "volume": "782073" }, { "datetime": "2026-09-18 15:30:00", "open": "151.27000", "high": "151.31000", "low": "150.72000", "close": "150.78999", "volume": "1255223" }, { "datetime": "2026-09-18 15:25:00", "open": "151.37000", "high": "151.44200", "low": "151.080002", "close": "151.26010", "volume": "633722" }, { "datetime": "2026-09-18 15:20:00", "open": "151.43950", "high": "151.50990", "low": "151.14", "close": "151.375", "volume": "651888" }, { "datetime": "2026-09-18 15:15:00", "open": "151.45560", "high": "151.67000", "low": "151.30000", "close": "151.42000", "volume": "691254" }, { "datetime": "2026-09-18 15:10:00", "open": "152.054993", "high": "152.11000", "low": "151.27000", "close": "151.46500", "volume": "1333471" }, { "datetime": "2026-09-18 15:05:00", "open": "152.25500", "high": "152.47000", "low": "152.050995", "close": "152.070007", "volume": "642135" }, { "datetime": "2026-09-18 15:00:00", "open": "152.31900", "high": "152.5", "low": "152.020004", "close": "152.24001", "volume": "811638" }, { "datetime": "2026-09-18 14:55:00", "open": "152.64500", "high": "152.67000", "low": "152.21001", "close": "152.31000", "volume": "785308" }, { "datetime": "2026-09-18 14:50:00", "open": "152.58000", "high": "152.80000", "low": "152.49001", "close": "152.64500", "volume": "2347758" }, { "datetime": "2026-09-18 14:45:00", "open": "151.96500", "high": "152.63921", "low": "151.61000", "close": "152.59500", "volume": "1406284" }, { "datetime": "2026-09-18 14:40:00", "open": "151.70000", "high": "151.97000", "low": "151.64000", "close": "151.96001", "volume": "2186305" }, { "datetime": "2026-09-18 14:35:00", "open": "151.78999", "high": "152", "low": "151.53000", "close": "151.70500", "volume": "916104" }, { "datetime": "2026-09-18 14:30:00", "open": "151.95000", "high": "152.17", "low": "151.75", "close": "151.78000", "volume": "2203340" }, { "datetime": "2026-09-18 14:25:00", "open": "151.78999", "high": "152.10001", "low": "151.61", "close": "151.96500", "volume": "1357660" }, { "datetime": "2026-09-18 14:20:00", "open": "151.24001", "high": "151.97000", "low": "151.24001", "close": "151.78000", "volume": "1603405" }, { "datetime": "2026-09-18 14:15:00", "open": "151.30499", "high": "151.37900", "low": "150.91000", "close": "151.25391", "volume": "1325990" }, { "datetime": "2026-09-18 14:10:00", "open": "151.67500", "high": "151.78999", "low": "151.1", "close": "151.32001", "volume": "1461653" }, { "datetime": "2026-09-18 14:05:00", "open": "151.73000", "high": "152.19", "low": "151.25", "close": "151.67000", "volume": "1583750" }, { "datetime": "2026-09-18 14:00:00", "open": "152.30000", "high": "152.84000", "low": "151.74001", "close": "151.74500", "volume": "1953932" }, { "datetime": "2026-09-18 13:55:00", "open": "152.58000", "high": "152.70990", "low": "152.25", "close": "152.28999", "volume": "1481819" }, { "datetime": "2026-09-18 13:50:00", "open": "153.33000", "high": "153.35001", "low": "152.42999", "close": "152.57001", "volume": "2311813" }, { "datetime": "2026-09-18 13:45:00", "open": "154.024994", "high": "154.28130", "low": "153.26500", "close": "153.35001", "volume": "1218268" }, { "datetime": "2026-09-18 13:40:00", "open": "154.15500", "high": "155.25", "low": "153.17000", "close": "154.043900", "volume": "2415352" }, { "datetime": "2026-09-18 13:35:00", "open": "155.63499", "high": "155.76", "low": "153.88010", "close": "154.16380", "volume": "2109651" }, { "datetime": "2026-09-18 13:30:00", "open": "154.66499", "high": "156.60001", "low": "154.59000", "close": "155.62090", "volume": "6979335" }, { "datetime": "2026-09-17 19:55:00", "open": "154.81000", "high": "155.28000", "low": "154.67999", "close": "154.78999", "volume": "3534856" }, { "datetime": "2026-09-17 19:50:00", "open": "154.21001", "high": "154.94000", "low": "154.21001", "close": "154.82001", "volume": "1466669" }, { "datetime": "2026-09-17 19:45:00", "open": "154.92900", "high": "154.96001", "low": "153.97000", "close": "154.20000", "volume": "1221709" }, { "datetime": "2026-09-17 19:40:00", "open": "155.074997", "high": "155.22000", "low": "154.95000", "close": "154.95000", "volume": "684632" }, { "datetime": "2026-09-17 19:35:00", "open": "155.13000", "high": "155.21001", "low": "154.85001", "close": "155.089996", "volume": "678268" }, { "datetime": "2026-09-17 19:30:00", "open": "155.15320", "high": "155.27000", "low": "154.58000", "close": "155.12000", "volume": "974033" }, { "datetime": "2026-09-17 19:25:00", "open": "155.26500", "high": "155.34000", "low": "155.032806", "close": "155.14999", "volume": "585309" }, { "datetime": "2026-09-17 19:20:00", "open": "155.33450", "high": "155.36000", "low": "155.12621", "close": "155.27000", "volume": "598350" }, { "datetime": "2026-09-17 19:15:00", "open": "154.85001", "high": "155.37950", "low": "154.85001", "close": "155.35001", "volume": "791240" }, { "datetime": "2026-09-17 19:10:00", "open": "154.99249", "high": "155", "low": "154.74010", "close": "154.86000", "volume": "373965" }, { "datetime": "2026-09-17 19:05:00", "open": "154.77690", "high": "155.0050049", "low": "154.77499", "close": "154.99001", "volume": "463126" }, { "datetime": "2026-09-17 19:00:00", "open": "154.64500", "high": "154.82990", "low": "154.64500", "close": "154.77000", "volume": "376682" }, { "datetime": "2026-09-17 18:55:00", "open": "154.78000", "high": "154.83990", "low": "154.50999", "close": "154.64990", "volume": "364533" }, { "datetime": "2026-09-17 18:50:00", "open": "154.63820", "high": "154.85001", "low": "154.62610", "close": "154.80000", "volume": "389342" }, { "datetime": "2026-09-17 18:45:00", "open": "154.70000", "high": "154.73000", "low": "154.56000", "close": "154.63000", "volume": "392686" }, { "datetime": "2026-09-17 18:40:00", "open": "154.83000", "high": "154.86000", "low": "154.63100", "close": "154.69600", "volume": "480803" }, { "datetime": "2026-09-17 18:35:00", "open": "154.86000", "high": "154.89999", "low": "154.82001", "close": "154.84000", "volume": "226199" }, { "datetime": "2026-09-17 18:30:00", "open": "154.85181", "high": "154.87730", "low": "154.74001", "close": "154.85010", "volume": "294319" }, { "datetime": "2026-09-17 18:25:00", "open": "154.89000", "high": "155.089996", "low": "154.80000", "close": "154.83521", "volume": "540924" }, { "datetime": "2026-09-17 18:20:00", "open": "154.99001", "high": "155.12000", "low": "154.78999", "close": "154.88000", "volume": "515419" }, { "datetime": "2026-09-17 18:15:00", "open": "154.63000", "high": "155", "low": "154.62000", "close": "154.98000", "volume": "661902" }, { "datetime": "2026-09-17 18:10:00", "open": "154.96500", "high": "154.96980", "low": "154.63000", "close": "154.64000", "volume": "336840" } ] }, { "interval": "15min", "ok": true, "bar_count": 100, "meta": { "symbol": "SPCX", "interval": "15min", "currency": "USD", "exchange_timezone": "America/New_York", "exchange": "NASDAQ", "mic_code": "XNMS", "type": "Common Stock", "timezone": "UTC" }, "values": [ { "datetime": "2026-09-18 19:45:00", "open": "152.57001", "high": "155", "low": "151.71100", "close": "152.72000", "volume": "22427874" }, { "datetime": "2026-09-18 19:30:00", "open": "152.41000", "high": "152.85001", "low": "152.11000", "close": "152.58501", "volume": "4987573" }, { "datetime": "2026-09-18 19:15:00", "open": "152.32001", "high": "152.91000", "low": "152.15", "close": "152.37000", "volume": "4128582" }, { "datetime": "2026-09-18 19:00:00", "open": "151.13620", "high": "152.35001", "low": "151", "close": "152.32800", "volume": "3051936" }, { "datetime": "2026-09-18 18:45:00", "open": "150.73000", "high": "151.14000", "low": "150.59000", "close": "151.13499", "volume": "2171993" }, { "datetime": "2026-09-18 18:30:00", "open": "151.12000", "high": "151.16000", "low": "150.62000", "close": "150.72000", "volume": "2283429" }, { "datetime": "2026-09-18 18:15:00", "open": "151.53000", "high": "151.69000", "low": "151.020004", "close": "151.11000", "volume": "1988259" }, { "datetime": "2026-09-18 18:00:00", "open": "152.20000", "high": "152.23000", "low": "151.47000", "close": "151.53500", "volume": "2074869" }, { "datetime": "2026-09-18 17:45:00", "open": "152.30969", "high": "152.47000", "low": "152.125", "close": "152.21001", "volume": "1480628" }, { "datetime": "2026-09-18 17:30:00", "open": "151.91000", "high": "152.33980", "low": "151.86", "close": "152.30000", "volume": "1597089" }, { "datetime": "2026-09-18 17:15:00", "open": "152.020004", "high": "152.036407", "low": "151.89011", "close": "151.91499", "volume": "1171083" }, { "datetime": "2026-09-18 17:00:00", "open": "151.98500", "high": "152.04", "low": "151.66000", "close": "152.020004", "volume": "2200682" }, { "datetime": "2026-09-18 16:45:00", "open": "151.34000", "high": "152.087997", "low": "151.33000", "close": "151.98500", "volume": "2590034" }, { "datetime": "2026-09-18 16:30:00", "open": "150.74001", "high": "151.45500", "low": "150.74", "close": "151.32001", "volume": "2211569" }, { "datetime": "2026-09-18 16:15:00", "open": "151.25360", "high": "151.31990", "low": "149.92999", "close": "150.74001", "volume": "4157197" }, { "datetime": "2026-09-18 16:00:00", "open": "151.059998", "high": "151.52000", "low": "150.95000", "close": "151.25", "volume": "3886631" }, { "datetime": "2026-09-18 15:45:00", "open": "150.75", "high": "151.14931", "low": "150.71030", "close": "151.050003", "volume": "2040650" }, { "datetime": "2026-09-18 15:30:00", "open": "151.27000", "high": "151.31000", "low": "150.5", "close": "150.75999", "volume": "2979916" }, { "datetime": "2026-09-18 15:15:00", "open": "151.45560", "high": "151.67000", "low": "151.080002", "close": "151.26010", "volume": "1976864" }, { "datetime": "2026-09-18 15:00:00", "open": "152.31900", "high": "152.5", "low": "151.27000", "close": "151.46500", "volume": "2787244" }, { "datetime": "2026-09-18 14:45:00", "open": "151.96500", "high": "152.80000", "low": "151.61000", "close": "152.31000", "volume": "4539350" }, { "datetime": "2026-09-18 14:30:00", "open": "151.95000", "high": "152.17", "low": "151.53000", "close": "151.96001", "volume": "5305749" }, { "datetime": "2026-09-18 14:15:00", "open": "151.30499", "high": "152.10001", "low": "150.91000", "close": "151.96500", "volume": "4287055" }, { "datetime": "2026-09-18 14:00:00", "open": "152.30000", "high": "152.84000", "low": "151.1", "close": "151.32001", "volume": "4999335" }, { "datetime": "2026-09-18 13:45:00", "open": "154.024994", "high": "154.28130", "low": "152.25", "close": "152.28999", "volume": "5011900" }, { "datetime": "2026-09-18 13:30:00", "open": "154.66499", "high": "156.60001", "low": "153.17000", "close": "154.043900", "volume": "11504338" }, { "datetime": "2026-09-17 19:45:00", "open": "154.92900", "high": "155.28000", "low": "153.97000", "close": "154.78999", "volume": "6223234" }, { "datetime": "2026-09-17 19:30:00", "open": "155.15320", "high": "155.27000", "low": "154.58000", "close": "154.95000", "volume": "2336933" }, { "datetime": "2026-09-17 19:15:00", "open": "154.85001", "high": "155.37950", "low": "154.85001", "close": "155.14999", "volume": "1974899" }, { "datetime": "2026-09-17 19:00:00", "open": "154.64500", "high": "155.0050049", "low": "154.64500", "close": "154.86000", "volume": "1213773" }, { "datetime": "2026-09-17 18:45:00", "open": "154.70000", "high": "154.85001", "low": "154.50999", "close": "154.64990", "volume": "1146561" }, { "datetime": "2026-09-17 18:30:00", "open": "154.85181", "high": "154.89999", "low": "154.63100", "close": "154.69600", "volume": "1001321" }, { "datetime": "2026-09-17 18:15:00", "open": "154.63000", "high": "155.12000", "low": "154.62000", "close": "154.83521", "volume": "1718245" }, { "datetime": "2026-09-17 18:00:00", "open": "154.86000", "high": "155.14110", "low": "154.63000", "close": "154.64000", "volume": "1194223" }, { "datetime": "2026-09-17 17:45:00", "open": "154.88499", "high": "154.99001", "low": "154.80000", "close": "154.82069", "volume": "831536" }, { "datetime": "2026-09-17 17:30:00", "open": "154.89000", "high": "155.19000", "low": "154.72000", "close": "154.88499", "volume": "1439342" }, { "datetime": "2026-09-17 17:15:00", "open": "154.95000", "high": "155.32001", "low": "154.78999", "close": "154.89740", "volume": "2771471" }, { "datetime": "2026-09-17 17:00:00", "open": "154.67999", "high": "154.97000", "low": "154.42999", "close": "154.93770", "volume": "1153657" }, { "datetime": "2026-09-17 16:45:00", "open": "154.86000", "high": "154.99001", "low": "154.38000", "close": "154.66000", "volume": "1794432" }, { "datetime": "2026-09-17 16:30:00", "open": "154.96001", "high": "155.0099945", "low": "154.47000", "close": "154.86951", "volume": "1508733" }, { "datetime": "2026-09-17 16:15:00", "open": "154.50999", "high": "155.11200", "low": "154.39000", "close": "154.95000", "volume": "3161696" }, { "datetime": "2026-09-17 16:00:00", "open": "154.30000", "high": "154.73000", "low": "153.95000", "close": "154.5", "volume": "1684978" }, { "datetime": "2026-09-17 15:45:00", "open": "153.89000", "high": "154.36000", "low": "153.71001", "close": "154.29500", "volume": "1283192" }, { "datetime": "2026-09-17 15:30:00", "open": "153.96001", "high": "154.22000", "low": "153.70000", "close": "153.875", "volume": "1344804" }, { "datetime": "2026-09-17 15:15:00", "open": "154.36830", "high": "154.39000", "low": "153.69009", "close": "153.95030", "volume": "1594270" }, { "datetime": "2026-09-17 15:00:00", "open": "154.085007", "high": "154.57001", "low": "153.92000", "close": "154.39999", "volume": "1854150" }, { "datetime": "2026-09-17 14:45:00", "open": "153.57500", "high": "154.27000", "low": "153.52000", "close": "154.080002", "volume": "2221525" }, { "datetime": "2026-09-17 14:30:00", "open": "154.98000", "high": "155.13000", "low": "153.44000", "close": "153.56000", "volume": "3685247" }, { "datetime": "2026-09-17 14:15:00", "open": "155.72501", "high": "156.36000", "low": "154.050003", "close": "154.98000", "volume": "6614202" }, { "datetime": "2026-09-17 14:00:00", "open": "154.34500", "high": "156.86560", "low": "153.91000", "close": "155.71420", "volume": "10037203" }, { "datetime": "2026-09-17 13:45:00", "open": "153.67000", "high": "154.62000", "low": "153.48000", "close": "154.33051", "volume": "4880626" }, { "datetime": "2026-09-17 13:30:00", "open": "154", "high": "154.87000", "low": "152.63200", "close": "153.70000", "volume": "13864050" }, { "datetime": "2026-09-16 19:45:00", "open": "150.24001", "high": "152.47000", "low": "150.24001", "close": "150.89999", "volume": "5927493" }, { "datetime": "2026-09-16 19:30:00", "open": "149.86000", "high": "150.58000", "low": "149.38000", "close": "150.25", "volume": "4038824" }, { "datetime": "2026-09-16 19:15:00", "open": "149.12000", "high": "150", "low": "148.95000", "close": "149.88499", "volume": "3006062" }, { "datetime": "2026-09-16 19:00:00", "open": "150.13989", "high": "150.85001", "low": "149.059998", "close": "149.10001", "volume": "3539366" }, { "datetime": "2026-09-16 18:45:00", "open": "150.625", "high": "151.29871", "low": "149.88139", "close": "150.098404", "volume": "3034580" }, { "datetime": "2026-09-16 18:30:00", "open": "151.375", "high": "151.49001", "low": "149.74001", "close": "150.625", "volume": "3740817" }, { "datetime": "2026-09-16 18:15:00", "open": "151.22070", "high": "151.81000", "low": "151.070999", "close": "151.37000", "volume": "1909436" }, { "datetime": "2026-09-16 18:00:00", "open": "151", "high": "152.28999", "low": "150.61099", "close": "151.21001", "volume": "3785833" }, { "datetime": "2026-09-16 17:45:00", "open": "149.75060", "high": "151.48000", "low": "149.75", "close": "151.024994", "volume": "2544334" }, { "datetime": "2026-09-16 17:30:00", "open": "151.28999", "high": "151.69000", "low": "149.63499", "close": "149.76939", "volume": "3124224" }, { "datetime": "2026-09-16 17:15:00", "open": "150.97000", "high": "151.75250", "low": "150.58000", "close": "151.27000", "volume": "2397615" }, { "datetime": "2026-09-16 17:00:00", "open": "151.86000", "high": "151.92999", "low": "150.95000", "close": "150.98720", "volume": "1802747" }, { "datetime": "2026-09-16 16:45:00", "open": "151.62000", "high": "152.36000", "low": "151.57001", "close": "151.86000", "volume": "1957932" }, { "datetime": "2026-09-16 16:30:00", "open": "151.95000", "high": "152.10001", "low": "151.48000", "close": "151.63000", "volume": "1745766" }, { "datetime": "2026-09-16 16:15:00", "open": "150.95000", "high": "151.96001", "low": "150.86000", "close": "151.96001", "volume": "1527284" }, { "datetime": "2026-09-16 16:00:00", "open": "151.42000", "high": "151.42000", "low": "150.75999", "close": "150.97000", "volume": "2280348" }, { "datetime": "2026-09-16 15:45:00", "open": "152", "high": "152.47000", "low": "151.37000", "close": "151.39999", "volume": "1948800" }, { "datetime": "2026-09-16 15:30:00", "open": "152.46010", "high": "152.59000", "low": "151.5", "close": "152.029999", "volume": "2710540" }, { "datetime": "2026-09-16 15:15:00", "open": "151.97000", "high": "153", "low": "151.60001", "close": "152.47000", "volume": "4477006" }, { "datetime": "2026-09-16 15:00:00", "open": "152.10049", "high": "152.56000", "low": "151.22000", "close": "151.97000", "volume": "4180235" }, { "datetime": "2026-09-16 14:45:00", "open": "151.69000", "high": "152.20860", "low": "150.48000", "close": "152.12000", "volume": "4193327" }, { "datetime": "2026-09-16 14:30:00", "open": "151.42000", "high": "151.72099", "low": "150.60001", "close": "151.67000", "volume": "4271352" }, { "datetime": "2026-09-16 14:15:00", "open": "151.076706", "high": "152.029999", "low": "150.53000", "close": "151.41150", "volume": "6280086" }, { "datetime": "2026-09-16 14:00:00", "open": "149.96001", "high": "151.57001", "low": "149.52000", "close": "151.11000", "volume": "7495612" }, { "datetime": "2026-09-16 13:45:00", "open": "148.41200", "high": "150.91000", "low": "148.34000", "close": "150", "volume": "10692472" }, { "datetime": "2026-09-16 13:30:00", "open": "144.84500", "high": "148.64999", "low": "144.36000", "close": "148.29500", "volume": "11635449" }, { "datetime": "2026-09-15 19:45:00", "open": "143.87000", "high": "144.049896", "low": "143.17999", "close": "143.53999", "volume": "4181612" }, { "datetime": "2026-09-15 19:30:00", "open": "143.39500", "high": "143.94000", "low": "142.87210", "close": "143.86000", "volume": "2445783" }, { "datetime": "2026-09-15 19:15:00", "open": "143.66000", "high": "143.88989", "low": "143.24001", "close": "143.39500", "volume": "1835655" }, { "datetime": "2026-09-15 19:00:00", "open": "144", "high": "144.44000", "low": "143.61900", "close": "143.67000", "volume": "1734326" }, { "datetime": "2026-09-15 18:45:00", "open": "143.89999", "high": "144.0099030", "low": "143.52000", "close": "143.99001", "volume": "1423815" }, { "datetime": "2026-09-15 18:30:00", "open": "144.63499", "high": "144.78000", "low": "143.91000", "close": "143.92500", "volume": "1806675" }, { "datetime": "2026-09-15 18:15:00", "open": "143.85899", "high": "144.73100", "low": "143.85899", "close": "144.64000", "volume": "1979674" }, { "datetime": "2026-09-15 18:00:00", "open": "143.59000", "high": "143.99001", "low": "143.47000", "close": "143.86000", "volume": "1270301" }, { "datetime": "2026-09-15 17:45:00", "open": "143.82001", "high": "143.86000", "low": "143.020004", "close": "143.58990", "volume": "2370587" }, { "datetime": "2026-09-15 17:30:00", "open": "143.70500", "high": "143.94000", "low": "143.59000", "close": "143.82001", "volume": "1377004" }, { "datetime": "2026-09-15 17:15:00", "open": "143.92000", "high": "144.089996", "low": "143.50999", "close": "143.73000", "volume": "1531935" }, { "datetime": "2026-09-15 17:00:00", "open": "143.95000", "high": "144.16991", "low": "143.81000", "close": "143.91499", "volume": "1302081" }, { "datetime": "2026-09-15 16:45:00", "open": "143.96049", "high": "144.58000", "low": "143.83000", "close": "143.96640", "volume": "1696384" }, { "datetime": "2026-09-15 16:30:00", "open": "144.12000", "high": "144.36501", "low": "143.89999", "close": "143.97501", "volume": "1359741" }, { "datetime": "2026-09-15 16:15:00", "open": "143.85500", "high": "144.39999", "low": "143.75", "close": "144.12000", "volume": "1959906" }, { "datetime": "2026-09-15 16:00:00", "open": "144.60500", "high": "144.70000", "low": "143.82500", "close": "143.86000", "volume": "2686609" }, { "datetime": "2026-09-15 15:45:00", "open": "144.92000", "high": "144.99989", "low": "144.50999", "close": "144.61481", "volume": "1421451" }, { "datetime": "2026-09-15 15:30:00", "open": "145.17999", "high": "145.24001", "low": "144.5", "close": "144.91000", "volume": "1803495" }, { "datetime": "2026-09-15 15:15:00", "open": "145.60001", "high": "145.70000", "low": "145.074997", "close": "145.17999", "volume": "1620143" }, { "datetime": "2026-09-15 15:00:00", "open": "145.18010", "high": "145.61000", "low": "144.81010", "close": "145.59000", "volume": "2004227" }, { "datetime": "2026-09-15 14:45:00", "open": "145.14500", "high": "145.28790", "low": "144.64000", "close": "145.19000", "volume": "2448856" }, { "datetime": "2026-09-15 14:30:00", "open": "145.70000", "high": "146.080002", "low": "144.85001", "close": "145.14500", "volume": "2917815" } ] }, { "interval": "1h", "ok": true, "bar_count": 100, "meta": { "symbol": "SPCX", "interval": "1h", "currency": "USD", "exchange_timezone": "America/New_York", "exchange": "NASDAQ", "mic_code": "XNMS", "type": "Common Stock", "timezone": "UTC" }, "values": [ { "datetime": "2026-09-18 19:30:00", "open": "152.41000", "high": "155", "low": "151.71100", "close": "152.72000", "volume": "27415447" }, { "datetime": "2026-09-18 18:30:00", "open": "151.12000", "high": "152.91000", "low": "150.59000", "close": "152.37000", "volume": "11635940" }, { "datetime": "2026-09-18 17:30:00", "open": "151.91000", "high": "152.47000", "low": "151.020004", "close": "151.11000", "volume": "7140845" }, { "datetime": "2026-09-18 16:30:00", "open": "150.74001", "high": "152.087997", "low": "150.74", "close": "151.91499", "volume": "8173368" }, { "datetime": "2026-09-18 15:30:00", "open": "151.27000", "high": "151.52000", "low": "149.92999", "close": "150.74001", "volume": "13064394" }, { "datetime": "2026-09-18 14:30:00", "open": "151.95000", "high": "152.80000", "low": "151.080002", "close": "151.26010", "volume": "14609207" }, { "datetime": "2026-09-18 13:30:00", "open": "154.66499", "high": "156.60001", "low": "150.91000", "close": "151.96500", "volume": "25802628" }, { "datetime": "2026-09-17 19:30:00", "open": "155.15320", "high": "155.28000", "low": "153.97000", "close": "154.78999", "volume": "8560167" }, { "datetime": "2026-09-17 18:30:00", "open": "154.85181", "high": "155.37950", "low": "154.50999", "close": "155.14999", "volume": "5336554" }, { "datetime": "2026-09-17 17:30:00", "open": "154.89000", "high": "155.19000", "low": "154.62000", "close": "154.83521", "volume": "5183346" }, { "datetime": "2026-09-17 16:30:00", "open": "154.96001", "high": "155.32001", "low": "154.38000", "close": "154.89740", "volume": "7228293" }, { "datetime": "2026-09-17 15:30:00", "open": "153.96001", "high": "155.11200", "low": "153.70000", "close": "154.95000", "volume": "7474670" }, { "datetime": "2026-09-17 14:30:00", "open": "154.98000", "high": "155.13000", "low": "153.44000", "close": "153.95030", "volume": "9355192" }, { "datetime": "2026-09-17 13:30:00", "open": "154", "high": "156.86560", "low": "152.63200", "close": "154.98000", "volume": "35396081" }, { "datetime": "2026-09-16 19:30:00", "open": "149.86000", "high": "152.47000", "low": "149.38000", "close": "150.89999", "volume": "9966317" }, { "datetime": "2026-09-16 18:30:00", "open": "151.375", "high": "151.49001", "low": "148.95000", "close": "149.88499", "volume": "13320825" }, { "datetime": "2026-09-16 17:30:00", "open": "151.28999", "high": "152.28999", "low": "149.63499", "close": "151.37000", "volume": "11363827" }, { "datetime": "2026-09-16 16:30:00", "open": "151.95000", "high": "152.36000", "low": "150.58000", "close": "151.27000", "volume": "7904060" }, { "datetime": "2026-09-16 15:30:00", "open": "152.46010", "high": "152.59000", "low": "150.75999", "close": "151.96001", "volume": "8466972" }, { "datetime": "2026-09-16 14:30:00", "open": "151.42000", "high": "153", "low": "150.48000", "close": "152.47000", "volume": "17121920" }, { "datetime": "2026-09-16 13:30:00", "open": "144.84500", "high": "152.029999", "low": "144.36000", "close": "151.41150", "volume": "36103619" }, { "datetime": "2026-09-15 19:30:00", "open": "143.39500", "high": "144.049896", "low": "142.87210", "close": "143.53999", "volume": "6627395" }, { "datetime": "2026-09-15 18:30:00", "open": "144.63499", "high": "144.78000", "low": "143.24001", "close": "143.39500", "volume": "6800471" }, { "datetime": "2026-09-15 17:30:00", "open": "143.70500", "high": "144.73100", "low": "143.020004", "close": "144.64000", "volume": "6997566" }, { "datetime": "2026-09-15 16:30:00", "open": "144.12000", "high": "144.58000", "low": "143.50999", "close": "143.73000", "volume": "5890141" }, { "datetime": "2026-09-15 15:30:00", "open": "145.17999", "high": "145.24001", "low": "143.75", "close": "144.12000", "volume": "7871461" }, { "datetime": "2026-09-15 14:30:00", "open": "145.70000", "high": "146.080002", "low": "144.64000", "close": "145.17999", "volume": "8991041" }, { "datetime": "2026-09-15 13:30:00", "open": "148.45000", "high": "148.46001", "low": "144.22000", "close": "145.70000", "volume": "24317610" }, { "datetime": "2026-09-14 19:30:00", "open": "149.20500", "high": "151.32001", "low": "147.029999", "close": "148.13010", "volume": "8116727" }, { "datetime": "2026-09-14 18:30:00", "open": "151.26460", "high": "151.34280", "low": "149.17999", "close": "149.18500", "volume": "6343988" }, { "datetime": "2026-09-14 17:30:00", "open": "151.95500", "high": "152.13000", "low": "151.23000", "close": "151.25101", "volume": "4912829" }, { "datetime": "2026-09-14 16:30:00", "open": "151.78999", "high": "152.56000", "low": "151.21001", "close": "151.97000", "volume": "7063182" }, { "datetime": "2026-09-14 15:30:00", "open": "150.30000", "high": "152.56000", "low": "150.12000", "close": "151.80000", "volume": "9719074" }, { "datetime": "2026-09-14 14:30:00", "open": "148.67999", "high": "150.52991", "low": "147.99001", "close": "150.31000", "volume": "8946751" }, { "datetime": "2026-09-14 13:30:00", "open": "147.24001", "high": "149.67500", "low": "146.61000", "close": "148.65500", "volume": "18276160" }, { "datetime": "2026-09-11 19:30:00", "open": "150.23500", "high": "151.85001", "low": "150.23500", "close": "151.14000", "volume": "12980564" }, { "datetime": "2026-09-11 18:30:00", "open": "149.88470", "high": "150.42000", "low": "149.42000", "close": "150.21001", "volume": "7634233" }, { "datetime": "2026-09-11 17:30:00", "open": "149.82001", "high": "150.039993", "low": "148.78999", "close": "149.89500", "volume": "6354314" }, { "datetime": "2026-09-11 16:30:00", "open": "148.73500", "high": "150.25", "low": "148.41000", "close": "149.82001", "volume": "8229636" }, { "datetime": "2026-09-11 15:30:00", "open": "147.42999", "high": "148.88000", "low": "147.31000", "close": "148.73500", "volume": "7423216" }, { "datetime": "2026-09-11 14:30:00", "open": "148.14500", "high": "148.25", "low": "146.035004", "close": "147.46030", "volume": "11348668" }, { "datetime": "2026-09-11 13:30:00", "open": "150.065002", "high": "150.59000", "low": "145.92000", "close": "148.14500", "volume": "21503914" }, { "datetime": "2026-09-10 19:30:00", "open": "148.22000", "high": "148.88000", "low": "147.22000", "close": "148.17999", "volume": "10223331" }, { "datetime": "2026-09-10 18:30:00", "open": "148.33990", "high": "149.25", "low": "147.0099945", "close": "148.22000", "volume": "9735254" }, { "datetime": "2026-09-10 17:30:00", "open": "151.60001", "high": "152", "low": "148.060104", "close": "148.33501", "volume": "11502514" }, { "datetime": "2026-09-10 16:30:00", "open": "151.86000", "high": "152.050003", "low": "150.10001", "close": "151.60001", "volume": "8152686" }, { "datetime": "2026-09-10 15:30:00", "open": "149.66499", "high": "152.039993", "low": "149.34000", "close": "151.86000", "volume": "13894388" }, { "datetime": "2026-09-10 14:30:00", "open": "150.014999", "high": "150.69000", "low": "149.58020", "close": "149.62160", "volume": "11529742" }, { "datetime": "2026-09-10 13:30:00", "open": "146.67999", "high": "154.70000", "low": "146.61099", "close": "150.015106", "volume": "45575182" }, { "datetime": "2026-09-09 19:30:00", "open": "147.17000", "high": "148.095001", "low": "146.61000", "close": "147.56000", "volume": "11828362" }, { "datetime": "2026-09-09 18:30:00", "open": "148.30000", "high": "148.78999", "low": "147.14529", "close": "147.16499", "volume": "8627230" }, { "datetime": "2026-09-09 17:30:00", "open": "145.81000", "high": "148.87000", "low": "145.77000", "close": "148.28999", "volume": "11937841" }, { "datetime": "2026-09-09 16:30:00", "open": "146.28000", "high": "146.48000", "low": "145.55000", "close": "145.83000", "volume": "8742763" }, { "datetime": "2026-09-09 15:30:00", "open": "146.47501", "high": "146.99001", "low": "145.71001", "close": "146.28000", "volume": "15138867" }, { "datetime": "2026-09-09 14:30:00", "open": "149.78999", "high": "150.53999", "low": "146.42999", "close": "146.48000", "volume": "18848621" }, { "datetime": "2026-09-09 13:30:00", "open": "151.98000", "high": "153", "low": "149.70000", "close": "149.78999", "volume": "40130480" }, { "datetime": "2026-09-08 19:30:00", "open": "154.34000", "high": "154.37000", "low": "152.92999", "close": "153.45500", "volume": "8632200" }, { "datetime": "2026-09-08 18:30:00", "open": "153.64900", "high": "154.64000", "low": "153.35001", "close": "154.34900", "volume": "8155683" }, { "datetime": "2026-09-08 17:30:00", "open": "153.0099945", "high": "153.69000", "low": "152.53999", "close": "153.64999", "volume": "5915067" }, { "datetime": "2026-09-08 16:30:00", "open": "152.73000", "high": "154.86000", "low": "152.63000", "close": "153", "volume": "10169052" }, { "datetime": "2026-09-08 15:30:00", "open": "152.029297", "high": "154.080002", "low": "151.67999", "close": "152.73500", "volume": "14818592" }, { "datetime": "2026-09-08 14:30:00", "open": "147.82001", "high": "152.15660", "low": "147.38000", "close": "152.013596", "volume": "12098705" }, { "datetime": "2026-09-08 13:30:00", "open": "148.99500", "high": "149.77000", "low": "145.14000", "close": "147.84000", "volume": "20864563" }, { "datetime": "2026-09-04 19:30:00", "open": "149.27000", "high": "149.33501", "low": "147.45000", "close": "147.99001", "volume": "5658682" }, { "datetime": "2026-09-04 18:30:00", "open": "148.46201", "high": "149.32001", "low": "148.46001", "close": "149.27000", "volume": "3674398" }, { "datetime": "2026-09-04 17:30:00", "open": "148.89999", "high": "148.92000", "low": "148.23000", "close": "148.45500", "volume": "2750192" }, { "datetime": "2026-09-04 16:30:00", "open": "148.36000", "high": "149.070007", "low": "148.33000", "close": "148.90990", "volume": "3210835" }, { "datetime": "2026-09-04 15:30:00", "open": "149.26500", "high": "149.60001", "low": "148.27000", "close": "148.37000", "volume": "4656564" }, { "datetime": "2026-09-04 14:30:00", "open": "150.35001", "high": "150.63000", "low": "148.80000", "close": "149.26500", "volume": "6109505" }, { "datetime": "2026-09-04 13:30:00", "open": "148.55000", "high": "150.84990", "low": "147.32001", "close": "150.35001", "volume": "20461367" }, { "datetime": "2026-09-03 19:30:00", "open": "151.56979", "high": "151.61000", "low": "149.17500", "close": "149.69000", "volume": "10274132" }, { "datetime": "2026-09-03 18:30:00", "open": "150.92000", "high": "152.050003", "low": "150.78000", "close": "151.56000", "volume": "7887071" }, { "datetime": "2026-09-03 17:30:00", "open": "150.92500", "high": "152.30000", "low": "150.70000", "close": "150.92000", "volume": "10405359" }, { "datetime": "2026-09-03 16:30:00", "open": "148.55000", "high": "152.14000", "low": "148.20020", "close": "150.92500", "volume": "21469912" }, { "datetime": "2026-09-03 15:30:00", "open": "149.46001", "high": "149.98000", "low": "148.31000", "close": "148.58000", "volume": "11668322" }, { "datetime": "2026-09-03 14:30:00", "open": "149.41000", "high": "149.84000", "low": "147.27020", "close": "149.48000", "volume": "15815047" }, { "datetime": "2026-09-03 13:30:00", "open": "141.36099", "high": "149.80000", "low": "141.050003", "close": "149.41000", "volume": "37907897" }, { "datetime": "2026-09-02 19:30:00", "open": "140.31860", "high": "140.85989", "low": "139.75", "close": "140.72000", "volume": "5403755" }, { "datetime": "2026-09-02 18:30:00", "open": "140.80000", "high": "140.95000", "low": "139.60001", "close": "140.32001", "volume": "4620202" }, { "datetime": "2026-09-02 17:30:00", "open": "140.57001", "high": "140.99001", "low": "140.23129", "close": "140.81000", "volume": "3682891" }, { "datetime": "2026-09-02 16:30:00", "open": "141.38499", "high": "141.46001", "low": "140.30000", "close": "140.57001", "volume": "3587541" }, { "datetime": "2026-09-02 15:30:00", "open": "140.41000", "high": "141.59500", "low": "140.39980", "close": "141.39999", "volume": "5031624" }, { "datetime": "2026-09-02 14:30:00", "open": "140.58250", "high": "140.64000", "low": "139.71001", "close": "140.42000", "volume": "5768807" }, { "datetime": "2026-09-02 13:30:00", "open": "142.66499", "high": "143.10001", "low": "138.17000", "close": "140.58501", "volume": "18044301" }, { "datetime": "2026-09-01 19:30:00", "open": "143.39999", "high": "143.49001", "low": "142.10001", "close": "142.25", "volume": "4131617" }, { "datetime": "2026-09-01 18:30:00", "open": "143.33000", "high": "143.61000", "low": "142.74001", "close": "143.39999", "volume": "3791053" }, { "datetime": "2026-09-01 17:30:00", "open": "142.88000", "high": "143.55499", "low": "142.64999", "close": "143.31000", "volume": "3676612" }, { "datetime": "2026-09-01 16:30:00", "open": "143.095001", "high": "143.42999", "low": "142.55000", "close": "142.86000", "volume": "4129908" }, { "datetime": "2026-09-01 15:30:00", "open": "144.022903", "high": "145.23000", "low": "142.75999", "close": "143.095001", "volume": "7990662" }, { "datetime": "2026-09-01 14:30:00", "open": "143.85001", "high": "144.5", "low": "142.75", "close": "144.0099945", "volume": "8232621" }, { "datetime": "2026-09-01 13:30:00", "open": "141.85500", "high": "144.77000", "low": "141.16701", "close": "143.82500", "volume": "18173443" }, { "datetime": "2026-08-31 19:30:00", "open": "142.49001", "high": "143.86000", "low": "142.16000", "close": "143.74001", "volume": "7474358" }, { "datetime": "2026-08-31 18:30:00", "open": "142.32001", "high": "142.60001", "low": "141.96001", "close": "142.48000", "volume": "4172155" }, { "datetime": "2026-08-31 17:30:00", "open": "142.39999", "high": "143.48000", "low": "142.31000", "close": "142.33501", "volume": "4177943" }, { "datetime": "2026-08-31 16:30:00", "open": "143.59990", "high": "144.13499", "low": "141.80000", "close": "142.39999", "volume": "7041290" }, { "datetime": "2026-08-31 15:30:00", "open": "142.82001", "high": "143.72000", "low": "142.5", "close": "143.60001", "volume": "5493523" }, { "datetime": "2026-08-31 14:30:00", "open": "142.85001", "high": "143.88000", "low": "142.64999", "close": "142.84000", "volume": "8668004" }, { "datetime": "2026-08-31 13:30:00", "open": "140.029999", "high": "143.67999", "low": "139.92500", "close": "142.91071", "volume": "15934629" }, { "datetime": "2026-08-28 19:30:00", "open": "140.99001", "high": "141.78000", "low": "140.54010", "close": "141.46001", "volume": "5842040" }, { "datetime": "2026-08-28 18:30:00", "open": "140.10500", "high": "141.12000", "low": "139.98000", "close": "140.97000", "volume": "4105008" } ] }, { "interval": "4h", "ok": true, "bar_count": 100, "meta": { "symbol": "SPCX", "interval": "4h", "currency": "USD", "exchange_timezone": "America/New_York", "exchange": "NASDAQ", "mic_code": "XNMS", "type": "Common Stock", "timezone": "UTC" }, "values": [ { "datetime": "2026-09-18 17:30:00", "open": "151.91000", "high": "155", "low": "150.59000", "close": "152.72000", "volume": "46192232" }, { "datetime": "2026-09-18 13:30:00", "open": "154.66499", "high": "156.60001", "low": "149.92999", "close": "151.91499", "volume": "61649597" }, { "datetime": "2026-09-17 17:30:00", "open": "154.89000", "high": "155.37950", "low": "153.97000", "close": "154.78999", "volume": "19080067" }, { "datetime": "2026-09-17 13:30:00", "open": "154", "high": "156.86560", "low": "152.63200", "close": "154.89740", "volume": "59454236" }, { "datetime": "2026-09-16 17:30:00", "open": "151.28999", "high": "152.47000", "low": "148.95000", "close": "150.89999", "volume": "34650969" }, { "datetime": "2026-09-16 13:30:00", "open": "144.84500", "high": "153", "low": "144.36000", "close": "151.27000", "volume": "69596571" }, { "datetime": "2026-09-15 17:30:00", "open": "143.70500", "high": "144.78000", "low": "142.87210", "close": "143.53999", "volume": "20425432" }, { "datetime": "2026-09-15 13:30:00", "open": "148.45000", "high": "148.46001", "low": "143.50999", "close": "143.73000", "volume": "47070253" }, { "datetime": "2026-09-14 17:30:00", "open": "151.95500", "high": "152.13000", "low": "147.029999", "close": "148.13010", "volume": "19373544" }, { "datetime": "2026-09-14 13:30:00", "open": "147.24001", "high": "152.56000", "low": "146.61000", "close": "151.97000", "volume": "44005167" }, { "datetime": "2026-09-11 17:30:00", "open": "149.82001", "high": "151.85001", "low": "148.78999", "close": "151.14000", "volume": "26969111" }, { "datetime": "2026-09-11 13:30:00", "open": "150.065002", "high": "150.59000", "low": "145.92000", "close": "149.82001", "volume": "48505434" }, { "datetime": "2026-09-10 17:30:00", "open": "151.60001", "high": "152", "low": "147.0099945", "close": "148.17999", "volume": "31461099" }, { "datetime": "2026-09-10 13:30:00", "open": "146.67999", "high": "154.70000", "low": "146.61099", "close": "151.60001", "volume": "79151998" }, { "datetime": "2026-09-09 17:30:00", "open": "145.81000", "high": "148.87000", "low": "145.77000", "close": "147.56000", "volume": "32393433" }, { "datetime": "2026-09-09 13:30:00", "open": "151.98000", "high": "153", "low": "145.55000", "close": "145.83000", "volume": "82860731" }, { "datetime": "2026-09-08 17:30:00", "open": "153.0099945", "high": "154.64000", "low": "152.53999", "close": "153.45500", "volume": "22702950" }, { "datetime": "2026-09-08 13:30:00", "open": "148.99500", "high": "154.86000", "low": "145.14000", "close": "153", "volume": "57950912" }, { "datetime": "2026-09-04 17:30:00", "open": "148.89999", "high": "149.33501", "low": "147.45000", "close": "147.99001", "volume": "12083272" }, { "datetime": "2026-09-04 13:30:00", "open": "148.55000", "high": "150.84990", "low": "147.32001", "close": "148.90990", "volume": "34438271" }, { "datetime": "2026-09-03 17:30:00", "open": "150.92500", "high": "152.30000", "low": "149.17500", "close": "149.69000", "volume": "28566562" }, { "datetime": "2026-09-03 13:30:00", "open": "141.36099", "high": "152.14000", "low": "141.050003", "close": "150.92500", "volume": "86861178" }, { "datetime": "2026-09-02 17:30:00", "open": "140.57001", "high": "140.99001", "low": "139.60001", "close": "140.72000", "volume": "13706848" }, { "datetime": "2026-09-02 13:30:00", "open": "142.66499", "high": "143.10001", "low": "138.17000", "close": "140.57001", "volume": "32432273" }, { "datetime": "2026-09-01 17:30:00", "open": "142.88000", "high": "143.61000", "low": "142.10001", "close": "142.25", "volume": "11599282" }, { "datetime": "2026-09-01 13:30:00", "open": "141.85500", "high": "145.23000", "low": "141.16701", "close": "142.86000", "volume": "38526634" }, { "datetime": "2026-08-31 17:30:00", "open": "142.39999", "high": "143.86000", "low": "141.96001", "close": "143.74001", "volume": "15824456" }, { "datetime": "2026-08-31 13:30:00", "open": "140.029999", "high": "144.13499", "low": "139.92500", "close": "142.39999", "volume": "37137446" }, { "datetime": "2026-08-28 17:30:00", "open": "139.86000", "high": "141.78000", "low": "139.86000", "close": "141.46001", "volume": "14144320" }, { "datetime": "2026-08-28 13:30:00", "open": "139.80499", "high": "143.28999", "low": "137.89999", "close": "139.89999", "volume": "70667138" }, { "datetime": "2026-08-27 17:30:00", "open": "140.36000", "high": "141.25", "low": "139.20000", "close": "140.87379", "volume": "14776462" }, { "datetime": "2026-08-27 13:30:00", "open": "140.23500", "high": "142.059998", "low": "138.60001", "close": "140.38000", "volume": "59908788" }, { "datetime": "2026-08-26 17:30:00", "open": "138.22000", "high": "140", "low": "137.28999", "close": "139.57001", "volume": "22702597" }, { "datetime": "2026-08-26 13:30:00", "open": "136.93500", "high": "139.52000", "low": "135.10001", "close": "138.22000", "volume": "46432930" }, { "datetime": "2026-08-25 17:30:00", "open": "138.49001", "high": "139.089996", "low": "135", "close": "137.96001", "volume": "94428366" }, { "datetime": "2026-08-25 13:30:00", "open": "136.95000", "high": "139.74001", "low": "136.11000", "close": "138.5", "volume": "113404569" }, { "datetime": "2026-08-24 17:30:00", "open": "135.96001", "high": "136.34000", "low": "134.5", "close": "135", "volume": "12570500" }, { "datetime": "2026-08-24 13:30:00", "open": "134.29500", "high": "138.33000", "low": "133.10001", "close": "135.96001", "volume": "43627715" }, { "datetime": "2026-08-21 17:30:00", "open": "136.070007", "high": "137.21001", "low": "135", "close": "136.94000", "volume": "19919087" }, { "datetime": "2026-08-21 13:30:00", "open": "134.31500", "high": "137.35001", "low": "131.22000", "close": "136.10001", "volume": "181507099" }, { "datetime": "2026-08-20 17:30:00", "open": "131.39500", "high": "134.72000", "low": "131", "close": "134", "volume": "135869218" }, { "datetime": "2026-08-20 13:30:00", "open": "136.92000", "high": "137.88000", "low": "130.39000", "close": "131.39500", "volume": "122365325" }, { "datetime": "2026-08-19 17:30:00", "open": "139.53999", "high": "140.56000", "low": "138.42000", "close": "139.64000", "volume": "16632484" }, { "datetime": "2026-08-19 13:30:00", "open": "144.96001", "high": "145.0099945", "low": "136.72000", "close": "139.52000", "volume": "63399558" }, { "datetime": "2026-08-18 17:30:00", "open": "145.39999", "high": "145.52991", "low": "141.92000", "close": "143.34000", "volume": "22642265" }, { "datetime": "2026-08-18 13:30:00", "open": "140.72501", "high": "146.46001", "low": "139.41010", "close": "145.39500", "volume": "56271171" }, { "datetime": "2026-08-17 17:30:00", "open": "147.53999", "high": "148.22000", "low": "145.0099945", "close": "146.28000", "volume": "28417760" }, { "datetime": "2026-08-17 13:30:00", "open": "139.97501", "high": "149.80000", "low": "139.61000", "close": "147.52000", "volume": "83595307" }, { "datetime": "2026-08-14 17:30:00", "open": "139.83000", "high": "140.25999", "low": "138.80000", "close": "139.77000", "volume": "25440989" }, { "datetime": "2026-08-14 13:30:00", "open": "142.91000", "high": "144.020004", "low": "135.5", "close": "139.82001", "volume": "66067635" }, { "datetime": "2026-08-13 17:30:00", "open": "142.10001", "high": "144.95000", "low": "140.82001", "close": "141.22000", "volume": "37071485" }, { "datetime": "2026-08-13 13:30:00", "open": "143.61681", "high": "145.020004", "low": "139.80000", "close": "142.11000", "volume": "75788100" }, { "datetime": "2026-08-12 17:30:00", "open": "145.69000", "high": "149.60001", "low": "144.42999", "close": "146.17999", "volume": "62634000" }, { "datetime": "2026-08-12 13:30:00", "open": "135.050003", "high": "146.13000", "low": "134.0099945", "close": "145.71001", "volume": "136569608" }, { "datetime": "2026-08-11 17:30:00", "open": "132.16000", "high": "133.48000", "low": "130.5", "close": "133.30499", "volume": "32167610" }, { "datetime": "2026-08-11 13:30:00", "open": "138.64500", "high": "139.98000", "low": "131.33000", "close": "132.14500", "volume": "70841803" }, { "datetime": "2026-08-10 17:30:00", "open": "132.53999", "high": "139.24001", "low": "131.57001", "close": "138.67999", "volume": "50806565" }, { "datetime": "2026-08-10 13:30:00", "open": "134.96500", "high": "136.84000", "low": "130.17000", "close": "132.53000", "volume": "110490189" }, { "datetime": "2026-08-07 17:30:00", "open": "128.38499", "high": "133.45000", "low": "127.61100", "close": "133.10130", "volume": "55076317" }, { "datetime": "2026-08-07 13:30:00", "open": "115", "high": "130.96001", "low": "115", "close": "128.35001", "volume": "173170330" }, { "datetime": "2026-08-06 17:30:00", "open": "110.61900", "high": "114.92000", "low": "109.35000", "close": "114.91050", "volume": "50440464" }, { "datetime": "2026-08-06 13:30:00", "open": "107.084999", "high": "115.75", "low": "105.11000", "close": "110.60500", "volume": "194544819" }, { "datetime": "2026-08-05 17:30:00", "open": "111.82010", "high": "112.46000", "low": "107.81000", "close": "108.28500", "volume": "76276817" }, { "datetime": "2026-08-05 13:30:00", "open": "112.37000", "high": "117.5", "low": "109.21000", "close": "111.82500", "volume": "117076256" }, { "datetime": "2026-08-04 17:30:00", "open": "122.98000", "high": "126.71000", "low": "121.18000", "close": "125.98500", "volume": "49133448" }, { "datetime": "2026-08-04 13:30:00", "open": "118.34000", "high": "123.099998", "low": "115.72000", "close": "122.95000", "volume": "58218768" }, { "datetime": "2026-08-03 17:30:00", "open": "110.43500", "high": "114.91000", "low": "109.56000", "close": "114.44000", "volume": "21712526" }, { "datetime": "2026-08-03 13:30:00", "open": "105.90450", "high": "112.70000", "low": "105.65000", "close": "110.46000", "volume": "42802513" }, { "datetime": "2026-07-31 17:30:00", "open": "108.94500", "high": "109.32000", "low": "107.57010", "close": "108.43000", "volume": "16751420" }, { "datetime": "2026-07-31 13:30:00", "open": "113.096001", "high": "113.63500", "low": "107.83000", "close": "108.94500", "volume": "33167284" }, { "datetime": "2026-07-30 17:30:00", "open": "112.77000", "high": "113.28000", "low": "111.35010", "close": "112.27000", "volume": "15057621" }, { "datetime": "2026-07-30 13:30:00", "open": "115.089996", "high": "118.93000", "low": "111.60000", "close": "112.74990", "volume": "36591215" }, { "datetime": "2026-07-29 17:30:00", "open": "115.44000", "high": "117.59000", "low": "110.35000", "close": "112.59000", "volume": "20044964" }, { "datetime": "2026-07-29 13:30:00", "open": "114.39500", "high": "117.13000", "low": "111.040001", "close": "115.44190", "volume": "29438199" }, { "datetime": "2026-07-28 17:30:00", "open": "115.79000", "high": "118.13000", "low": "114.95000", "close": "116.49000", "volume": "19929884" }, { "datetime": "2026-07-28 13:30:00", "open": "109.32000", "high": "117.62990", "low": "107.010002", "close": "115.82500", "volume": "56552305" }, { "datetime": "2026-07-27 17:30:00", "open": "109.96000", "high": "113.83000", "low": "109.72000", "close": "113.65000", "volume": "14422600" }, { "datetime": "2026-07-27 13:30:00", "open": "113.32500", "high": "114.30000", "low": "108.66000", "close": "109.96000", "volume": "45975385" }, { "datetime": "2026-07-24 17:30:00", "open": "112.85500", "high": "115.14000", "low": "112.61010", "close": "115.070000", "volume": "17944841" }, { "datetime": "2026-07-24 13:30:00", "open": "115.93200", "high": "116.74400", "low": "111.40000", "close": "112.85000", "volume": "32988567" }, { "datetime": "2026-07-23 17:30:00", "open": "115.74000", "high": "118.55000", "low": "115.019997", "close": "118.28000", "volume": "17820546" }, { "datetime": "2026-07-23 13:30:00", "open": "115.099998", "high": "116.72980", "low": "110.85000", "close": "115.73040", "volume": "52451444" }, { "datetime": "2026-07-22 17:30:00", "open": "120.33000", "high": "120.57760", "low": "115.19000", "close": "115.27000", "volume": "47897024" }, { "datetime": "2026-07-22 13:30:00", "open": "122.375", "high": "124.77000", "low": "120.25", "close": "120.34000", "volume": "35588887" }, { "datetime": "2026-07-21 17:30:00", "open": "128.22000", "high": "128.48940", "low": "122.15000", "close": "123.47000", "volume": "27287514" }, { "datetime": "2026-07-21 13:30:00", "open": "122.17000", "high": "129.88000", "low": "120.36500", "close": "128.23500", "volume": "48063148" }, { "datetime": "2026-07-20 17:30:00", "open": "122.59000", "high": "123.41000", "low": "119.69000", "close": "119.86000", "volume": "16438546" }, { "datetime": "2026-07-20 13:30:00", "open": "124.67000", "high": "124.97000", "low": "120.099998", "close": "122.57000", "volume": "35678444" }, { "datetime": "2026-07-17 17:30:00", "open": "126.28000", "high": "130.32990", "low": "123.050003", "close": "123.96000", "volume": "27269337" }, { "datetime": "2026-07-17 13:30:00", "open": "126.75", "high": "127.067703", "low": "122.12000", "close": "126.32500", "volume": "51901487" }, { "datetime": "2026-07-16 17:30:00", "open": "132.42500", "high": "132.88499", "low": "130.74001", "close": "131.029999", "volume": "16919494" }, { "datetime": "2026-07-16 13:30:00", "open": "134.94501", "high": "137.75999", "low": "131.73019", "close": "132.44000", "volume": "35267537" }, { "datetime": "2026-07-15 17:30:00", "open": "134.88000", "high": "136.47000", "low": "134.080002", "close": "135.30000", "volume": "15529791" }, { "datetime": "2026-07-15 13:30:00", "open": "137.30499", "high": "139.34000", "low": "132.15010", "close": "134.88000", "volume": "40466963" }, { "datetime": "2026-07-14 17:30:00", "open": "138.82001", "high": "139.029999", "low": "135.92999", "close": "136.12000", "volume": "15117703" }, { "datetime": "2026-07-14 13:30:00", "open": "140.95000", "high": "143.33000", "low": "138.20000", "close": "138.81500", "volume": "28377251" }, { "datetime": "2026-07-13 17:30:00", "open": "138.61000", "high": "139.64000", "low": "136.78000", "close": "139.22000", "volume": "22009143" }, { "datetime": "2026-07-13 13:30:00", "open": "144.59030", "high": "144.88000", "low": "137.67999", "close": "138.59000", "volume": "45823064" }, { "datetime": "2026-07-10 17:30:00", "open": "148.56500", "high": "149.22000", "low": "145.070007", "close": "145.42000", "volume": "14824348" }, { "datetime": "2026-07-10 13:30:00", "open": "150.125", "high": "150.57001", "low": "146.74001", "close": "148.57001", "volume": "25943148" } ] } ], "policy": { "analysis": false, "trading_signal": false, "order_execution": false, "credentials": false } }